Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.220 -0.070 (-3.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.566 3.687 3.531 3.634 1,166,458 +0.02(+0.63%)
Jun 29, 2022 3.725 3.733 3.566 3.611 1,110,927 -0.09(-2.46%)
Jun 28, 2022 3.725 3.755 3.600 3.702 879,079 +0.02(+0.62%)
Jun 27, 2022 3.475 3.729 3.475 3.680 1,449,389 +0.21(+6.13%)
Jun 24, 2022 3.467 3.551 3.385 3.467 1,571,320 +0.04(+1.11%)
Jun 23, 2022 3.551 3.581 3.353 3.429 2,131,782 -0.13(-3.62%)
Jun 22, 2022 3.755 3.821 3.551 3.558 2,634,369 -0.36(-9.28%)
Jun 21, 2022 3.877 4.044 3.815 3.922 2,176,595 +0.11(+2.99%)
Jun 17, 2022 3.831 3.953 3.748 3.808 1,510,642 -0.09(-2.33%)
Jun 16, 2022 4.036 4.112 3.846 3.900 1,371,368 -0.27(-6.38%)
Jun 15, 2022 4.036 4.195 4.006 4.165 1,998,520 +0.18(+4.57%)
Jun 14, 2022 3.983 4.173 3.945 3.983 1,737,094 +0.11(+2.74%)
Jun 13, 2022 3.998 4.091 3.870 3.877 2,163,322 -0.25(-6.07%)
Jun 10, 2022 4.036 4.228 4.029 4.127 1,962,917 +0.00(+0.00%)
Jun 09, 2022 4.279 4.309 4.104 4.127 1,609,999 -0.21(-4.89%)
Jun 08, 2022 4.651 4.666 4.242 4.340 3,638,972 -0.37(-7.89%)
Jun 07, 2022 4.613 4.818 4.567 4.711 1,700,957 +0.06(+1.30%)
Jun 06, 2022 4.818 4.855 4.616 4.651 2,178,417 -0.17(-3.46%)
Jun 03, 2022 4.666 4.818 4.560 4.818 3,427,542 +0.05(+0.95%)
Jun 02, 2022 4.816 4.845 4.666 4.772 3,571,392 +0.00(+0.00%)
Jun 01, 2022 4.750 4.852 4.590 4.772 2,781,514 +0.15(+3.15%)
May 31, 2022 4.787 5.027 4.539 4.626 4,479,036 -0.06(-1.25%)
May 27, 2022 4.546 4.714 4.436 4.684 2,015,845 +0.12(+2.72%)
May 26, 2022 4.458 4.590 4.269 4.560 1,999,043 +0.12(+2.63%)
May 25, 2022 4.626 4.626 4.174 4.444 3,667,399 -0.20(-4.25%)
May 24, 2022 4.414 4.736 4.123 4.641 4,322,390 +0.26(+5.82%)
May 23, 2022 4.144 4.462 3.999 4.385 2,240,551 +0.27(+6.56%)
May 20, 2022 4.137 4.320 4.017 4.115 1,916,033 +0.01(+0.36%)
May 19, 2022 3.904 4.232 3.903 4.101 1,685,840 +0.15(+3.69%)
May 18, 2022 4.028 4.123 3.890 3.955 1,329,910 -0.12(-3.04%)
May 17, 2022 3.999 4.114 3.871 4.079 1,942,784 +0.17(+4.29%)
May 16, 2022 3.823 4.006 3.794 3.911 1,243,465 +0.14(+3.68%)
May 13, 2022 3.641 3.802 3.625 3.772 1,039,988 +0.21(+5.94%)
May 12, 2022 3.736 3.745 3.484 3.561 1,132,841 -0.20(-5.24%)
May 11, 2022 3.692 3.904 3.678 3.758 1,235,516 +0.11(+3.00%)
May 10, 2022 3.524 3.661 3.524 3.648 859,880 +0.20(+5.93%)
May 09, 2022 3.648 3.674 3.408 3.444 1,471,604 -0.33(-8.70%)
May 06, 2022 3.678 3.882 3.634 3.772 1,014,026 +0.00(+0.00%)
May 05, 2022 3.918 3.926 3.663 3.772 741,131 -0.14(-3.54%)
May 04, 2022 3.809 3.926 3.751 3.911 1,437,399 +0.17(+4.48%)
May 03, 2022 3.524 3.772 3.488 3.743 916,580 +0.26(+7.55%)
May 02, 2022 3.429 3.495 3.378 3.481 977,061 +0.08(+2.36%)
Apr 29, 2022 3.517 3.612 3.400 3.400 768,607 -0.16(-4.51%)
Apr 28, 2022 3.648 3.648 3.459 3.561 697,028 -0.09(-2.40%)
Apr 27, 2022 3.648 3.736 3.590 3.648 1,646,919 +0.13(+3.73%)
Apr 26, 2022 3.437 3.626 3.400 3.517 1,359,202 +0.12(+3.43%)
Apr 25, 2022 3.648 3.648 3.247 3.400 1,751,659 -0.30(-8.09%)
Apr 22, 2022 3.721 3.977 3.667 3.699 1,534,717 -0.04(-0.98%)
Apr 21, 2022 3.933 4.028 3.692 3.736 1,369,171 -0.15(-3.76%)
Apr 20, 2022 3.940 4.020 3.772 3.882 1,070,980 -0.03(-0.75%)
Apr 19, 2022 3.867 3.947 3.787 3.911 902,863 +0.04(+1.13%)
Apr 18, 2022 3.853 3.926 3.692 3.867 1,571,225 +0.03(+0.76%)
Apr 14, 2022 3.539 3.845 3.539 3.838 1,791,067 +0.29(+8.23%)
Apr 13, 2022 3.422 3.546 3.422 3.546 833,097 +0.18(+5.19%)
Apr 12, 2022 3.320 3.444 3.302 3.371 996,787 +0.04(+1.32%)
Apr 11, 2022 3.641 3.707 3.291 3.327 1,846,627 -0.36(-9.88%)
Apr 08, 2022 3.561 3.710 3.510 3.692 1,287,713 +0.19(+5.42%)
Apr 07, 2022 3.502 3.546 3.429 3.502 1,641,571 +0.02(+0.63%)
Apr 06, 2022 3.510 3.590 3.429 3.481 1,266,068 -0.07(-2.05%)
Apr 05, 2022 3.663 3.718 3.532 3.553 1,205,048 -0.15(-3.94%)
Apr 04, 2022 3.823 3.831 3.594 3.699 1,694,797 -0.12(-3.24%)
Apr 01, 2022 3.940 4.003 3.758 3.823 1,257,003 -0.12(-2.96%)
Mar 31, 2022 3.962 4.108 3.911 3.940 882,368 -0.01(-0.18%)
Mar 30, 2022 3.926 4.144 3.904 3.947 2,025,880 +0.04(+1.12%)
Mar 29, 2022 3.831 3.933 3.714 3.904 1,600,032 +0.03(+0.75%)
Mar 28, 2022 3.816 3.973 3.777 3.875 1,409,096 +0.06(+1.53%)
Mar 25, 2022 3.663 3.823 3.659 3.816 1,249,725 +0.18(+5.02%)
Mar 24, 2022 3.794 3.831 3.612 3.634 1,041,136 -0.11(-2.92%)
Mar 23, 2022 3.583 3.893 3.583 3.743 2,346,730 +0.18(+5.12%)
Mar 22, 2022 3.510 3.656 3.510 3.561 1,096,176 +0.07(+2.09%)
Mar 21, 2022 3.437 3.567 3.335 3.488 871,913 +0.09(+2.58%)
Mar 18, 2022 3.320 3.484 3.318 3.400 1,117,740 -0.04(-1.06%)
Mar 17, 2022 3.254 3.473 3.254 3.437 1,096,995 +0.23(+7.05%)
Mar 16, 2022 3.276 3.349 3.130 3.211 1,180,519 -0.01(-0.23%)
Mar 15, 2022 3.218 3.277 3.086 3.218 1,095,319 -0.15(-4.34%)
Mar 14, 2022 3.590 3.605 3.232 3.364 2,017,193 -0.23(-6.49%)
Mar 11, 2022 3.670 3.754 3.583 3.597 1,049,767 -0.07(-1.79%)
Mar 10, 2022 3.619 3.663 1,087,568 +0.01(+0.20%)
Mar 09, 2022 3.991 4.013 3.539 3.656 2,534,677 -0.28(-7.05%)
Mar 08, 2022 3.765 4.050 3.765 3.933 2,647,825 +0.26(+6.94%)
Mar 07, 2022 3.579 3.853 3.516 3.678 2,891,712 +0.17(+4.80%)
Mar 04, 2022 3.509 3.530 3.358 3.509 1,484,894 -0.01(-0.40%)
Mar 03, 2022 3.593 3.625 3.414 3.523 1,496,690 -0.04(-1.18%)
Mar 02, 2022 3.432 3.572 3.435 3.565 1,669,498 +0.15(+4.53%)
Mar 01, 2022 3.607 3.642 3.348 3.411 1,675,619 -0.08(-2.41%)
Feb 28, 2022 3.334 3.600 3.313 3.495 2,148,618 +0.16(+4.84%)
Feb 25, 2022 2.948 3.355 3.074 3.334 2,195,589 +0.45(+15.57%)
Feb 24, 2022 2.786 2.927 2.709 2.884 1,272,135 -0.03(-0.96%)
Feb 23, 2022 3.081 3.102 2.913 2.913 789,002 -0.14(-4.60%)
Feb 22, 2022 2.969 3.137 2.969 3.053 1,051,052 +0.08(+2.84%)
Feb 18, 2022 2.969 0 -0.13(-4.30%)
Feb 17, 2022 3.025 3.165 3.004 3.102 999,366 +0.07(+2.31%)
Feb 16, 2022 3.025 3.088 2.976 3.032 500,943 +0.02(+0.70%)
Feb 15, 2022 2.891 3.137 2.815 3.011 1,406,403 +0.11(+3.87%)
Feb 14, 2022 2.941 2.969 2.877 2.898 658,937 -0.02(-0.72%)
Feb 11, 2022 3.046 3.095 2.913 2.920 1,020,646 -0.08(-2.80%)
Feb 10, 2022 2.913 3.113 2.913 3.004 1,360,492 +0.10(+3.38%)
Feb 09, 2022 2.786 2.906 2.765 2.906 587,618 +0.13(+4.81%)
Feb 08, 2022 2.786 2.835 2.709 2.772 579,110 +0.00(+0.00%)
Feb 07, 2022 2.639 2.807 2.639 2.772 548,381 +0.14(+5.33%)
Feb 04, 2022 2.646 2.674 2.604 2.632 400,295 -0.01(-0.27%)
Feb 03, 2022 2.695 2.618 2.639 535,001 -0.07(-2.59%)
Feb 02, 2022 2.702 2.783 2.674 2.709 593,765 +0.01(+0.52%)
Feb 01, 2022 2.498 2.713 2.498 2.695 809,081 +0.20(+8.17%)
Jan 31, 2022 2.527 2.491 576,923 -0.05(-1.93%)
Jan 28, 2022 2.541 2.590 2.484 2.541 561,859 +0.00(+0.00%)
Jan 27, 2022 2.435 2.572 2.421 2.541 680,822 +0.14(+5.85%)
Jan 26, 2022 2.576 2.590 2.372 2.400 960,335 -0.12(-4.74%)
Jan 25, 2022 2.456 2.527 2.414 2.520 816,271 +0.02(+0.84%)
Jan 24, 2022 2.456 2.516 2.323 2.498 1,210,378 -0.01(-0.28%)
Jan 21, 2022 2.632 2.646 2.477 2.505 1,118,927 -0.18(-6.79%)
Jan 20, 2022 2.765 2.807 2.681 2.688 638,438 -0.08(-2.79%)
Jan 19, 2022 2.807 2.856 2.758 2.765 458,401 -0.06(-1.99%)
Jan 18, 2022 2.856 2.898 2.800 2.821 550,109 -0.06(-2.19%)
Jan 14, 2022 2.884 0 +0.08(+2.75%)
Jan 13, 2022 2.898 2.927 2.790 2.807 667,462 -0.11(-3.85%)
Jan 12, 2022 2.927 2.976 2.832 2.920 665,160 +0.01(+0.24%)
Jan 11, 2022 2.849 2.913 2.814 2.913 471,195 +0.10(+3.49%)
Jan 10, 2022 2.870 2.870 2.800 2.814 565,197 -0.07(-2.43%)
Jan 07, 2022 2.884 2.941 2.821 2.884 556,980 +0.01(+0.24%)
Jan 06, 2022 2.863 2.941 2.786 2.877 655,216 +0.03(+0.99%)
Jan 05, 2022 3.018 3.028 2.846 2.849 970,991 -0.15(-4.92%)
Jan 04, 2022 2.969 3.046 2.948 2.997 779,908 +0.03(+0.95%)
Jan 03, 2022 2.786 3.025 2.765 2.969 1,534,572 +0.24(+8.74%)
Dec 31, 2021 2.744 2.776 2.663 2.730 1,615,240 -0.02(-0.77%)
Dec 30, 2021 2.730 2.807 2.695 2.751 908,746 +0.04(+1.55%)
Dec 29, 2021 2.723 2.758 2.674 2.709 729,849 +0.01(+0.52%)
Dec 28, 2021 2.730 2.793 2.695 2.695 691,752 -0.06(-2.04%)
Dec 27, 2021 2.751 2.765 2.681 2.751 559,716 -0.01(-0.51%)
Dec 23, 2021 2.723 2.812 2.720 2.765 880,828 +0.07(+2.60%)
Dec 22, 2021 2.720 2.720 2.635 2.695 817,164 -0.02(-0.78%)
Dec 21, 2021 2.681 2.778 2.681 2.716 837,217 +0.06(+2.11%)
Dec 20, 2021 2.632 2.681 2.590 2.660 690,799 -0.01(-0.52%)
Dec 17, 2021 2.555 2.702 2.527 2.674 885,681 +0.08(+2.97%)
Dec 16, 2021 2.688 2.702 2.569 2.597 855,989 -0.07(-2.63%)
Dec 15, 2021 2.534 2.688 2.484 2.667 1,159,487 +0.10(+3.82%)
Dec 14, 2021 2.653 2.667 2.569 2.569 746,315 -0.11(-3.94%)
Dec 13, 2021 2.807 2.807 2.649 2.674 957,247 -0.13(-4.75%)
Dec 10, 2021 2.849 2.909 2.793 2.807 661,127 -0.02(-0.74%)
Dec 09, 2021 2.863 2.884 2.821 2.828 632,083 -0.08(-2.89%)
Dec 08, 2021 2.877 2.948 2.842 2.913 920,039 -0.01(-0.24%)
Dec 07, 2021 2.877 2.955 2.863 2.920 923,497 +0.10(+3.48%)
Dec 06, 2021 2.681 2.842 2.611 2.821 1,264,209 +0.15(+5.51%)
Dec 03, 2021 2.835 2.835 2.646 2.674 1,286,877 -0.08(-3.05%)
Dec 02, 2021 2.793 2.793 2.695 2.758 1,163,413 +0.01(+0.26%)
Dec 01, 2021 2.948 2.969 2.730 2.751 1,773,811 -0.20(-6.67%)
Nov 30, 2021 3.004 3.039 2.849 2.948 1,202,117 -0.18(-5.62%)
Nov 29, 2021 2.962 3.144 2.927 3.123 1,353,379 +0.17(+5.70%)
Nov 26, 2021 2.891 2.983 2.856 2.955 877,173 -0.07(-2.32%)
Nov 24, 2021 2.927 3.053 2.898 3.025 864,235 +0.08(+2.86%)
Nov 23, 2021 2.849 2.965 2.846 2.941 1,225,536 +0.08(+2.95%)
Nov 22, 2021 2.856 2.920 2.816 2.856 1,435,681 +0.07(+2.52%)
Nov 19, 2021 2.807 2.877 2.751 2.786 1,392,933 -0.04(-1.24%)
Nov 18, 2021 2.962 2.828 2.807 2.821 1,561,709 -0.17(-5.63%)
Nov 17, 2021 3.299 3.299 2.948 2.990 1,783,602 -0.20(-6.37%)
Nov 16, 2021 3.277 3.277 3.018 3.193 2,090,759 -0.08(-2.36%)
Nov 15, 2021 3.467 3.474 3.235 3.270 1,060,988 -0.13(-3.92%)
Nov 12, 2021 3.411 3.432 3.334 3.404 862,444 +0.01(+0.41%)
Nov 11, 2021 3.383 3.511 3.369 3.390 820,893 +0.04(+1.26%)
Nov 10, 2021 3.425 3.348 955,295 -0.11(-3.25%)
Nov 09, 2021 3.439 3.477 3.327 3.460 898,378 +0.07(+2.07%)
Nov 08, 2021 3.390 3.481 3.376 3.390 1,288,903 +0.04(+1.26%)
Nov 05, 2021 3.376 3.376 3.235 3.348 1,676,886 +0.03(+0.85%)
Nov 04, 2021 3.369 3.383 3.221 3.320 995,411 +0.01(+0.21%)
Nov 03, 2021 3.306 3.362 3.214 3.313 1,325,483 +0.01(+0.21%)
Nov 02, 2021 3.488 3.488 3.116 3.306 3,099,770 -0.06(-1.67%)
Nov 01, 2021 3.465 3.444 3.320 3.362 2,069,069 -0.08(-2.40%)
Oct 29, 2021 3.417 3.472 3.371 3.444 629,772 +0.01(+0.40%)
Oct 28, 2021 3.334 3.479 3.334 3.430 1,557,919 +0.13(+3.96%)
Oct 27, 2021 3.561 3.575 3.293 3.300 2,390,090 -0.27(-7.69%)
Oct 26, 2021 3.733 3.575 1,688,374 -0.10(-2.80%)
Oct 25, 2021 3.575 3.699 3.575 3.678 1,346,047 +0.07(+1.90%)
Oct 22, 2021 3.582 3.609 3.492 3.609 1,482,524 -0.02(-0.57%)
Oct 21, 2021 3.754 3.774 3.575 3.630 1,196,801 -0.17(-4.52%)
Oct 20, 2021 3.809 3.809 3.656 3.802 943,151 -0.01(-0.18%)
Oct 19, 2021 3.788 3.931 3.771 3.809 1,636,917 +0.07(+1.84%)
Oct 18, 2021 3.657 3.800 3.630 3.740 1,037,227 +0.12(+3.42%)
Oct 15, 2021 3.637 3.676 3.506 3.616 1,296,926 +0.04(+1.15%)
Oct 14, 2021 3.815 3.822 3.506 3.575 2,837,474 -0.23(-5.97%)
Oct 13, 2021 3.747 3.843 3.465 3.802 3,838,737 +0.06(+1.65%)
Oct 12, 2021 3.774 3.822 3.637 3.740 1,783,521 -0.05(-1.27%)
Oct 11, 2021 3.843 3.891 3.750 3.788 1,129,819 -0.06(-1.61%)
Oct 08, 2021 3.850 3.905 3.733 3.850 1,799,905 +0.00(+0.00%)
Oct 07, 2021 3.998 4.055 3.815 3.850 1,632,703 -0.15(-3.78%)
Oct 06, 2021 3.987 4.118 3.960 4.001 1,360,153 -0.12(-3.00%)
Oct 05, 2021 3.822 4.207 3.795 4.125 2,233,513 +0.33(+8.70%)
Oct 04, 2021 4.142 4.180 3.791 3.795 1,972,445 -0.30(-7.23%)
Oct 01, 2021 3.912 4.114 3.912 4.090 2,224,142 +0.16(+4.02%)
Sep 30, 2021 3.822 3.973 3.740 3.932 1,719,301 +0.12(+3.25%)
Sep 29, 2021 3.919 3.919 3.767 3.809 1,429,759 -0.01(-0.18%)
Sep 28, 2021 3.850 3.905 3.692 3.815 1,591,829 +0.07(+1.83%)
Sep 27, 2021 3.540 3.857 3.527 3.747 1,771,116 +0.14(+4.01%)
Sep 24, 2021 3.561 3.657 3.479 3.602 1,307,312 +0.01(+0.19%)
Sep 23, 2021 3.644 3.699 3.506 3.595 1,820,070 +0.00(+0.00%)
Sep 22, 2021 3.568 3.733 3.568 3.595 1,804,546 +0.12(+3.36%)
Sep 21, 2021 3.534 3.534 3.403 3.479 3,913,859 +0.02(+0.60%)
Sep 20, 2021 3.788 3.836 3.417 3.458 3,426,769 -0.56(-14.02%)
Sep 17, 2021 4.200 4.214 3.967 4.022 2,149,540 -0.18(-4.26%)
Sep 16, 2021 4.331 4.372 4.190 4.200 1,722,223 -0.10(-2.24%)
Sep 15, 2021 4.255 4.359 4.145 4.297 1,996,880 +0.09(+2.12%)
Sep 14, 2021 4.125 4.338 4.077 4.207 3,634,549 +0.15(+3.73%)
Sep 13, 2021 3.946 4.090 3.898 4.056 3,319,760 +0.26(+6.88%)
Sep 10, 2021 3.788 3.932 3.788 3.795 2,112,931 +0.03(+0.91%)
Sep 09, 2021 3.644 3.809 3.589 3.760 1,970,659 +0.14(+3.99%)
Sep 08, 2021 3.781 3.819 3.554 3.616 2,571,435 -0.07(-1.87%)
Sep 07, 2021 3.492 3.815 3.492 3.685 8,779,671 +0.21(+5.93%)
Sep 03, 2021 3.465 3.499 3.396 3.479 529,677 +0.01(+0.20%)
Sep 02, 2021 3.437 3.567 3.437 3.472 773,643 +0.05(+1.61%)
Sep 01, 2021 3.403 3.444 3.320 3.417 982,958 +0.00(+0.00%)
Aug 31, 2021 3.513 3.513 3.314 3.417 1,178,332 -0.14(-3.87%)
Aug 30, 2021 3.575 3.582 3.383 3.554 1,122,852 +0.02(+0.58%)
Aug 27, 2021 3.314 3.554 3.314 3.534 1,671,122 +0.23(+6.86%)
Aug 26, 2021 3.279 3.362 3.272 3.307 792,175 +0.03(+1.05%)
Aug 25, 2021 3.259 3.375 3.224 3.272 913,123 +0.00(+0.00%)
Aug 24, 2021 3.210 3.369 3.210 3.272 1,413,566 +0.13(+4.16%)
Aug 23, 2021 3.011 3.162 2.997 3.142 1,542,598 +0.19(+6.53%)
Aug 20, 2021 2.846 2.963 2.839 2.949 657,406 +0.07(+2.39%)
Aug 19, 2021 2.956 2.984 2.819 2.880 887,487 -0.11(-3.68%)
Aug 18, 2021 2.915 3.087 2.915 2.990 979,707 +0.08(+2.59%)
Aug 17, 2021 2.942 3.031 2.881 2.915 776,221 -0.07(-2.30%)
Aug 16, 2021 2.922 3.011 2.894 2.984 490,937 +0.03(+0.93%)
Aug 13, 2021 3.018 3.025 2.935 2.956 853,182 -0.05(-1.83%)
Aug 12, 2021 3.025 3.052 2.949 3.011 517,285 -0.02(-0.68%)
Aug 11, 2021 3.004 3.052 2.963 3.032 800,969 +0.03(+0.92%)
Aug 10, 2021 2.825 3.021 2.819 3.004 920,085 +0.16(+5.56%)
Aug 09, 2021 2.887 2.887 2.819 2.846 783,475 -0.07(-2.36%)
Aug 06, 2021 2.935 2.942 2.829 2.915 799,216 +0.01(+0.47%)
Aug 05, 2021 2.784 2.970 2.750 2.901 1,394,108 +0.15(+5.50%)
Aug 04, 2021 2.812 2.850 2.750 2.750 1,079,710 -0.06(-1.96%)
Aug 03, 2021 3.059 3.056 2.770 2.805 2,203,443 -0.21(-7.06%)
Aug 02, 2021 2.984 3.094 2.949 3.018 1,409,939 +0.03(+1.15%)
Jul 30, 2021 2.990 3.052 2.977 2.984 806,851 -0.03(-1.14%)
Jul 29, 2021 2.963 3.032 2.915 3.018 589,830 +0.08(+2.81%)
Jul 28, 2021 2.832 2.990 2.832 2.935 887,175 +0.10(+3.64%)
Jul 27, 2021 2.963 2.984 2.798 2.832 1,576,618 -0.14(-4.63%)
Jul 26, 2021 2.908 3.025 2.908 2.970 792,609 +0.10(+3.35%)
Jul 23, 2021 2.901 2.901 2.812 2.874 788,534 +0.00(+0.00%)
Jul 22, 2021 2.990 2.990 2.812 2.874 888,803 -0.08(-2.56%)
Jul 21, 2021 2.777 2.990 2.777 2.949 1,015,513 +0.18(+6.45%)
Jul 20, 2021 2.777 2.812 2.740 2.770 1,591,089 +0.02(+0.75%)
Jul 19, 2021 2.557 2.788 2.516 2.750 2,336,001 +0.06(+2.30%)
Jul 16, 2021 2.915 2.977 2.688 2.688 2,598,477 -0.13(-4.63%)
Jul 15, 2021 2.784 2.891 2.757 2.819 923,254 -0.01(-0.49%)
Jul 14, 2021 2.874 2.901 2.791 2.832 1,509,048 +0.00(+0.00%)
Jul 13, 2021 2.908 2.956 2.798 2.832 1,990,404 -0.13(-4.41%)
Jul 12, 2021 3.032 3.049 2.920 2.963 1,575,442 -0.11(-3.58%)
Jul 09, 2021 2.990 3.087 2.887 3.073 1,407,248 +0.12(+4.20%)
Jul 08, 2021 2.880 3.052 2.812 2.949 2,239,641 -0.05(-1.61%)
Jul 07, 2021 3.128 3.162 2.860 2.997 5,315,501 -0.13(-4.18%)
Jul 06, 2021 3.183 3.204 3.059 3.128 2,707,547 -0.06(-1.94%)
Jul 02, 2021 3.437 3.437 3.138 3.190 4,524,511 -0.25(-7.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.