Diana Shipping Inc (NY: DSX )

5.020 USD -0.110 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.99 26.54 25.13 26.32 1,284,095 +0.35(+1.35%)
Mar 28, 2008 27.19 27.54 25.83 25.97 1,352,098 -1.08(-3.99%)
Mar 27, 2008 26.42 27.18 26.42 27.05 1,462,947 +0.92(+3.52%)
Mar 26, 2008 26.20 26.52 25.67 26.13 1,106,076 -0.18(-0.68%)
Mar 25, 2008 26.40 26.82 25.93 26.31 1,310,720 -0.06(-0.23%)
Mar 24, 2008 25.39 26.75 25.10 26.37 1,849,562 +1.94(+7.94%)
Mar 21, 2008 23.49 24.54 22.70 24.43 1,304,469 +0.00(+0.00%)
Mar 20, 2008 23.49 24.54 22.70 24.43 1,304,469 +1.01(+4.31%)
Mar 19, 2008 25.25 25.35 23.06 23.42 1,646,159 -1.82(-7.21%)
Mar 18, 2008 24.07 25.35 24.07 25.24 1,999,081 +1.74(+7.40%)
Mar 17, 2008 23.50 23.83 22.56 23.50 1,564,274 -0.73(-3.01%)
Mar 14, 2008 25.55 25.55 23.64 24.23 1,615,030 -0.58(-2.34%)
Mar 13, 2008 25.00 25.16 23.89 24.81 2,047,993 -0.92(-3.58%)
Mar 12, 2008 27.00 27.19 25.62 25.73 1,170,009 -1.21(-4.49%)
Mar 11, 2008 26.98 26.98 25.70 26.94 1,738,812 +1.50(+5.90%)
Mar 10, 2008 27.88 27.93 25.06 25.44 2,026,414 -2.65(-9.43%)
Mar 07, 2008 28.50 29.17 27.30 28.09 822,803 -0.79(-2.74%)
Mar 06, 2008 29.50 29.63 28.70 28.88 980,521 -0.70(-2.35%)
Mar 05, 2008 28.00 29.75 28.00 29.58 1,420,958 +1.75(+6.27%)
Mar 04, 2008 27.33 28.19 27.33 27.83 1,180,115 -0.17(-0.61%)
Mar 03, 2008 28.60 28.68 27.80 28.00 1,450,301 -0.50(-1.75%)
Feb 29, 2008 28.75 29.20 28.20 28.50 842,401 -0.70(-2.40%)
Feb 28, 2008 29.51 30.00 28.96 29.20 941,120 -0.74(-2.47%)
Feb 27, 2008 30.25 30.70 29.66 29.94 967,476 -1.15(-3.70%)
Feb 26, 2008 31.00 31.30 30.80 31.09 1,177,664 +0.07(+0.23%)
Feb 25, 2008 30.55 31.35 30.33 31.02 1,683,422 +0.44(+1.44%)
Feb 22, 2008 30.28 30.67 29.65 30.58 844,562 +0.64(+2.14%)
Feb 21, 2008 31.42 31.43 29.71 29.94 1,697,419 -0.77(-2.51%)
Feb 20, 2008 29.92 30.80 28.31 30.71 1,881,705 +0.06(+0.20%)
Feb 19, 2008 30.08 31.50 30.08 30.65 2,381,756 +0.72(+2.41%)
Feb 18, 2008 30.67 30.71 28.90 29.93 0 +0.00(+0.00%)
Feb 15, 2008 30.67 30.71 28.90 29.93 3,078,551 -1.17(-3.76%)
Feb 14, 2008 31.75 32.03 30.75 31.10 2,482,744 +0.17(+0.55%)
Feb 13, 2008 30.42 30.95 29.03 30.93 2,287,853 +0.96(+3.20%)
Feb 12, 2008 31.47 31.47 29.75 29.97 1,952,725 -0.03(-0.10%)
Feb 11, 2008 28.74 30.10 28.20 30.00 2,664,964 +1.95(+6.95%)
Feb 08, 2008 27.85 28.47 27.35 28.05 2,205,233 +1.03(+3.81%)
Feb 07, 2008 26.09 27.49 25.97 27.02 1,245,137 +0.88(+3.37%)
Feb 06, 2008 26.75 27.17 26.00 26.14 1,054,268 +0.15(+0.58%)
Feb 05, 2008 26.03 26.80 25.86 25.99 1,559,279 -1.31(-4.80%)
Feb 04, 2008 29.03 29.39 27.24 27.30 1,624,157 -1.26(-4.41%)
Feb 01, 2008 29.94 30.13 28.46 28.56 2,410,925 -0.95(-3.22%)
Jan 31, 2008 27.00 29.85 26.02 29.51 2,944,545 +2.02(+7.35%)
Jan 30, 2008 27.60 28.49 27.01 27.49 2,900,513 +0.83(+3.11%)
Jan 29, 2008 26.05 26.96 25.75 26.66 2,733,739 +2.13(+8.68%)
Jan 28, 2008 23.83 24.66 23.00 24.53 1,183,307 +0.50(+2.08%)
Jan 25, 2008 25.24 25.94 23.82 24.03 2,277,547 -0.48(-1.96%)
Jan 24, 2008 23.29 24.55 23.05 24.51 2,611,480 +1.60(+6.98%)
Jan 23, 2008 22.16 23.04 21.00 22.91 2,943,088 +0.57(+2.55%)
Jan 22, 2008 20.25 23.00 20.15 22.34 3,077,302 -0.88(-3.79%)
Jan 21, 2008 22.78 23.25 22.02 23.22 0 +0.00(+0.00%)
Jan 18, 2008 22.78 23.25 22.02 23.22 3,592,690 +1.65(+7.65%)
Jan 17, 2008 21.19 22.54 20.90 21.57 3,443,867 +0.45(+2.13%)
Jan 16, 2008 21.52 22.06 20.18 21.12 4,925,165 -1.17(-5.25%)
Jan 15, 2008 23.67 23.75 22.15 22.29 3,142,236 -2.32(-9.43%)
Jan 14, 2008 25.48 25.55 23.75 24.61 1,944,303 -0.40(-1.60%)
Jan 11, 2008 24.61 26.20 24.30 25.01 2,956,186 +0.10(+0.40%)
Jan 10, 2008 24.86 25.39 24.13 24.91 2,817,924 -0.98(-3.79%)
Jan 09, 2008 27.00 27.30 23.64 25.89 4,843,497 -1.51(-5.51%)
Jan 08, 2008 27.54 28.28 26.73 27.40 2,283,837 +0.44(+1.63%)
Jan 07, 2008 29.65 30.13 26.13 26.96 3,301,811 -2.46(-8.36%)
Jan 04, 2008 30.04 30.70 29.03 29.42 2,070,605 -1.43(-4.64%)
Jan 03, 2008 30.77 31.55 30.25 30.85 935,204 +0.11(+0.36%)
Jan 02, 2008 31.06 32.11 30.15 30.74 1,413,535 -0.72(-2.29%)
Jan 01, 2008 32.48 32.95 31.01 31.46 1,216,318 +0.00(+0.00%)
Dec 31, 2007 32.48 32.95 31.01 31.46 1,216,318 -0.99(-3.05%)
Dec 28, 2007 32.50 33.14 31.30 32.45 2,153,369 +0.43(+1.34%)
Dec 27, 2007 29.51 32.80 29.50 32.02 2,518,916 +2.10(+7.02%)
Dec 26, 2007 29.73 30.00 28.80 29.92 1,214,573 +0.29(+0.98%)
Dec 24, 2007 29.14 30.05 29.14 29.63 729,522 +0.62(+2.14%)
Dec 21, 2007 28.80 29.30 28.00 29.01 1,573,979 +0.83(+2.95%)
Dec 20, 2007 29.02 29.20 27.85 28.18 1,664,907 -0.66(-2.29%)
Dec 19, 2007 29.38 29.45 28.50 28.84 1,310,849 -0.61(-2.07%)
Dec 18, 2007 29.90 30.24 28.50 29.45 2,102,431 +0.16(+0.55%)
Dec 17, 2007 30.51 30.54 28.77 29.29 2,701,393 -1.67(-5.39%)
Dec 14, 2007 30.66 31.70 30.15 30.96 1,483,082 -0.19(-0.61%)
Dec 13, 2007 31.58 31.70 30.41 31.15 1,646,908 -0.95(-2.96%)
Dec 12, 2007 33.03 33.42 31.40 32.10 2,046,266 +0.08(+0.26%)
Dec 11, 2007 34.06 34.50 31.71 32.02 2,191,716 -1.99(-5.86%)
Dec 10, 2007 35.67 35.67 33.94 34.01 2,124,461 -0.64(-1.85%)
Dec 07, 2007 33.06 35.50 33.06 34.65 2,387,713 +1.60(+4.84%)
Dec 06, 2007 32.60 33.26 31.90 33.05 1,278,065 +0.92(+2.86%)
Dec 05, 2007 33.30 33.55 31.95 32.13 1,603,288 +0.16(+0.50%)
Dec 04, 2007 31.65 33.25 31.65 31.97 2,099,813 -1.49(-4.45%)
Dec 03, 2007 34.68 35.00 33.35 33.46 1,689,487 -1.95(-5.51%)
Nov 30, 2007 35.90 36.59 34.65 35.41 3,621,744 +1.52(+4.49%)
Nov 29, 2007 31.70 34.46 31.70 33.89 3,196,440 +2.19(+6.91%)
Nov 28, 2007 29.41 32.38 28.50 31.70 3,770,186 +2.83(+9.80%)
Nov 27, 2007 28.23 29.60 27.02 28.87 3,245,035 +0.87(+3.11%)
Nov 26, 2007 29.52 30.20 27.90 28.00 2,427,619 -0.80(-2.78%)
Nov 23, 2007 28.55 29.10 28.20 28.80 940,474 +0.86(+3.08%)
Nov 21, 2007 27.95 28.77 26.80 27.94 3,566,560 -0.89(-3.09%)
Nov 20, 2007 31.50 31.50 27.95 28.83 3,740,298 -1.36(-4.50%)
Nov 19, 2007 30.75 31.40 29.75 30.19 2,385,572 -0.46(-1.50%)
Nov 16, 2007 32.04 32.04 30.31 30.65 2,686,680 -0.08(-0.26%)
Nov 15, 2007 31.00 32.40 29.64 30.73 3,649,569 -0.77(-2.44%)
Nov 14, 2007 36.75 36.99 31.11 31.50 6,001,304 -1.75(-5.26%)
Nov 13, 2007 29.51 33.27 29.51 33.25 5,119,409 +5.21(+18.58%)
Nov 12, 2007 31.17 31.98 27.79 28.04 3,887,773 -3.13(-10.04%)
Nov 09, 2007 31.00 32.15 30.22 31.17 3,685,194 -1.65(-5.03%)
Nov 08, 2007 34.10 36.00 30.02 32.82 6,970,169 -1.58(-4.59%)
Nov 07, 2007 38.00 38.85 33.99 34.40 5,480,849 -3.71(-9.73%)
Nov 06, 2007 39.35 40.29 36.50 38.11 5,066,480 -0.81(-2.08%)
Nov 05, 2007 39.87 41.50 35.85 38.92 7,391,897 -4.00(-9.32%)
Nov 02, 2007 44.00 44.30 42.11 42.92 3,291,046 +0.23(+0.54%)
Nov 01, 2007 41.58 44.45 40.50 42.69 5,118,159 -0.11(-0.26%)
Oct 31, 2007 41.80 43.00 41.00 42.80 7,691,792 +3.55(+9.04%)
Oct 30, 2007 44.48 44.74 38.54 39.25 8,317,771 -5.57(-12.43%)
Oct 29, 2007 43.17 45.15 42.90 44.82 4,358,395 +2.70(+6.41%)
Oct 26, 2007 41.01 42.31 40.50 42.12 3,133,587 +2.21(+5.54%)
Oct 25, 2007 40.00 40.00 38.68 39.91 2,254,300 +0.53(+1.35%)
Oct 24, 2007 39.00 40.77 37.95 39.38 4,020,681 -0.48(-1.20%)
Oct 23, 2007 37.41 39.96 37.27 39.86 3,491,949 +3.34(+9.15%)
Oct 22, 2007 36.00 37.00 34.17 36.52 4,416,800 -0.90(-2.41%)
Oct 19, 2007 38.92 39.36 36.50 37.42 6,607,321 -0.76(-1.99%)
Oct 18, 2007 35.80 38.20 34.93 38.18 5,990,887 +3.72(+10.80%)
Oct 17, 2007 34.87 34.99 33.74 34.46 2,057,644 +0.93(+2.77%)
Oct 16, 2007 34.40 34.95 32.83 33.53 2,882,037 -0.22(-0.65%)
Oct 15, 2007 33.12 34.48 32.89 33.75 2,421,742 +0.75(+2.27%)
Oct 12, 2007 33.17 33.75 31.80 33.00 2,608,299 +0.45(+1.38%)
Oct 11, 2007 36.06 36.06 31.16 32.55 3,823,625 -1.99(-5.76%)
Oct 10, 2007 33.21 34.65 33.21 34.54 3,745,717 +1.73(+5.27%)
Oct 09, 2007 31.99 32.88 31.82 32.81 2,177,700 +1.29(+4.09%)
Oct 08, 2007 30.92 31.98 30.75 31.52 1,398,175 +0.72(+2.34%)
Oct 05, 2007 31.22 31.43 30.57 30.80 1,522,100 +0.38(+1.25%)
Oct 04, 2007 30.26 30.85 28.81 30.42 1,582,900 +0.74(+2.49%)
Oct 03, 2007 30.60 30.96 29.50 29.68 1,951,780 -1.12(-3.64%)
Oct 02, 2007 30.99 31.96 29.82 30.80 3,283,293 +0.24(+0.79%)
Oct 01, 2007 28.75 31.20 28.36 30.56 4,976,297 +2.06(+7.23%)
Sep 28, 2007 29.01 29.01 27.86 28.50 1,164,900 -0.12(-0.42%)
Sep 27, 2007 27.89 28.75 27.50 28.62 1,373,900 +1.25(+4.57%)
Sep 26, 2007 29.47 29.54 27.13 27.37 2,773,756 -1.20(-4.20%)
Sep 25, 2007 27.25 28.57 27.02 28.57 2,489,420 +1.13(+4.12%)
Sep 24, 2007 27.30 28.27 27.10 27.44 3,549,032 +0.67(+2.50%)
Sep 21, 2007 25.70 26.93 25.51 26.77 9,364,794 +1.62(+6.44%)
Sep 20, 2007 25.05 25.48 24.82 25.15 1,564,300 -0.23(-0.91%)
Sep 19, 2007 26.25 26.38 25.20 25.38 1,070,650 -0.52(-2.01%)
Sep 18, 2007 25.30 26.08 25.20 25.90 989,769 +0.68(+2.70%)
Sep 17, 2007 24.93 25.35 24.85 25.22 480,500 +0.17(+0.68%)
Sep 14, 2007 25.00 25.25 24.80 25.05 609,733 -0.25(-0.99%)
Sep 13, 2007 25.47 25.55 24.71 25.30 893,202 -0.05(-0.20%)
Sep 12, 2007 26.73 27.00 24.69 25.35 1,653,000 -1.32(-4.95%)
Sep 11, 2007 26.75 26.99 26.40 26.67 457,600 +0.17(+0.64%)
Sep 10, 2007 27.26 27.46 25.51 26.50 793,600 -0.32(-1.19%)
Sep 07, 2007 27.00 27.56 26.14 26.82 902,700 -1.30(-4.62%)
Sep 06, 2007 28.07 28.61 27.75 28.12 680,300 +0.14(+0.50%)
Sep 05, 2007 27.69 28.17 27.43 27.98 675,418 +0.21(+0.76%)
Sep 04, 2007 27.27 28.19 27.20 27.77 1,250,468 +1.22(+4.60%)
Aug 31, 2007 26.73 26.90 26.15 26.55 760,900 +0.46(+1.76%)
Aug 30, 2007 25.69 26.55 25.25 26.09 850,100 +0.32(+1.24%)
Aug 29, 2007 24.66 25.77 24.66 25.77 842,800 +1.64(+6.80%)
Aug 28, 2007 25.22 25.22 24.01 24.13 594,300 -1.23(-4.85%)
Aug 27, 2007 25.60 25.95 25.25 25.36 504,800 -0.14(-0.55%)
Aug 24, 2007 25.45 25.60 24.89 25.50 441,200 +0.28(+1.11%)
Aug 23, 2007 25.94 26.24 24.53 25.22 751,400 -0.26(-1.02%)
Aug 22, 2007 24.01 25.55 24.00 25.48 1,212,700 +2.14(+9.17%)
Aug 21, 2007 23.25 23.75 23.00 23.34 637,500 +0.26(+1.13%)
Aug 20, 2007 23.40 23.75 22.76 23.08 827,100 +0.06(+0.26%)
Aug 17, 2007 23.26 23.68 22.25 23.02 1,357,031 +1.40(+6.48%)
Aug 16, 2007 21.90 22.14 19.50 21.62 3,119,800 -1.29(-5.63%)
Aug 15, 2007 23.89 24.64 22.84 22.91 1,063,700 -1.73(-7.02%)
Aug 14, 2007 25.69 25.80 24.60 24.64 920,300 -1.23(-4.75%)
Aug 13, 2007 25.50 26.25 25.30 25.87 837,300 +1.04(+4.19%)
Aug 10, 2007 25.07 25.07 23.12 24.83 1,725,400 -0.66(-2.59%)
Aug 09, 2007 27.72 27.72 25.24 25.49 1,323,700 -1.61(-5.94%)
Aug 08, 2007 26.75 27.94 26.75 27.10 1,293,900 +0.59(+2.23%)
Aug 07, 2007 25.20 26.75 25.15 26.51 1,337,900 +1.36(+5.41%)
Aug 06, 2007 26.21 26.75 23.01 25.15 2,585,900 -1.15(-4.37%)
Aug 03, 2007 26.60 27.06 26.30 26.30 938,100 -0.76(-2.82%)
Aug 02, 2007 27.64 27.85 25.77 27.06 1,222,900 +0.41(+1.54%)
Aug 01, 2007 28.40 28.40 26.00 26.65 1,522,700 -1.40(-4.99%)
Jul 31, 2007 27.96 28.99 27.57 28.05 1,392,225 +0.80(+2.94%)
Jul 30, 2007 26.19 27.26 26.19 27.25 1,066,400 +1.07(+4.09%)
Jul 27, 2007 25.93 26.79 25.55 26.18 1,148,000 +0.11(+0.42%)
Jul 26, 2007 26.34 27.08 25.10 26.07 1,991,300 -1.36(-4.96%)
Jul 25, 2007 28.99 29.25 26.01 27.43 1,913,000 -0.51(-1.83%)
Jul 24, 2007 29.26 29.45 27.52 27.94 1,605,700 -1.30(-4.45%)
Jul 23, 2007 29.03 29.68 28.90 29.24 1,745,400 +0.73(+2.56%)
Jul 20, 2007 28.82 29.48 28.03 28.51 1,553,250 -0.49(-1.69%)
Jul 19, 2007 27.82 29.37 26.75 29.00 3,281,200 +0.89(+3.17%)
Jul 18, 2007 26.80 28.75 26.52 28.11 2,195,000 +1.56(+5.88%)
Jul 17, 2007 26.10 27.07 25.45 26.55 1,908,900 +1.51(+6.03%)
Jul 16, 2007 26.24 26.29 24.86 25.04 1,470,900 -0.96(-3.69%)
Jul 13, 2007 25.75 26.25 25.60 26.00 846,700 +0.26(+1.01%)
Jul 12, 2007 25.81 25.84 25.20 25.74 1,084,100 +0.12(+0.47%)
Jul 11, 2007 24.90 25.71 24.90 25.62 1,235,500 +0.96(+3.89%)
Jul 10, 2007 24.33 24.80 23.69 24.66 1,170,700 +0.29(+1.19%)
Jul 09, 2007 23.50 24.50 23.43 24.37 1,517,900 +1.13(+4.86%)
Jul 06, 2007 23.38 23.45 22.90 23.24 712,800 -0.16(-0.68%)
Jul 05, 2007 23.00 23.43 22.90 23.40 630,400 +0.49(+2.14%)
Jul 03, 2007 22.65 23.00 22.50 22.91 393,300 +0.44(+1.96%)
Jul 02, 2007 22.50 22.79 22.44 22.47 438,500 +0.07(+0.31%)
Jun 29, 2007 22.21 22.82 22.10 22.40 598,900 +0.44(+2.00%)
Jun 28, 2007 21.65 22.08 21.65 21.96 475,100 +0.39(+1.81%)
Jun 27, 2007 21.51 21.64 20.92 21.57 599,900 +0.09(+0.42%)
Jun 26, 2007 21.99 22.27 21.33 21.48 543,200 -0.46(-2.10%)
Jun 25, 2007 21.95 22.23 21.75 21.94 732,400 +0.25(+1.15%)
Jun 22, 2007 21.26 21.97 21.26 21.69 613,000 +0.39(+1.83%)
Jun 21, 2007 21.07 21.31 20.90 21.30 807,700 +0.34(+1.62%)
Jun 20, 2007 20.90 21.31 20.89 20.96 844,600 +0.17(+0.82%)
Jun 19, 2007 21.04 21.05 20.75 20.79 588,900 -0.15(-0.72%)
Jun 18, 2007 21.05 21.18 20.80 20.94 573,200 -0.05(-0.24%)
Jun 15, 2007 20.92 21.10 20.76 20.99 553,600 +0.24(+1.16%)
Jun 14, 2007 21.00 21.10 20.70 20.75 510,700 -0.18(-0.86%)
Jun 13, 2007 20.37 20.97 20.37 20.93 623,500 +0.57(+2.80%)
Jun 12, 2007 20.78 20.83 20.13 20.36 782,300 -0.27(-1.31%)
Jun 11, 2007 21.85 21.85 20.53 20.63 1,343,550 -1.30(-5.93%)
Jun 08, 2007 21.01 21.99 21.23 21.93 811,700 +0.63(+2.96%)
Jun 07, 2007 22.30 22.27 21.07 21.30 958,500 -0.99(-4.44%)
Jun 06, 2007 22.68 22.71 22.14 22.29 685,900 -0.44(-1.94%)
Jun 05, 2007 22.96 22.99 22.67 22.73 366,700 -0.16(-0.70%)
Jun 04, 2007 22.79 23.04 22.40 22.89 931,470 -0.11(-0.48%)
Jun 01, 2007 23.00 23.15 22.56 23.00 1,064,200 +0.21(+0.92%)
May 31, 2007 22.30 22.82 22.25 22.79 741,700 +0.51(+2.29%)
May 30, 2007 21.45 22.33 21.26 22.28 723,900 +0.57(+2.63%)
May 29, 2007 21.80 21.80 21.42 21.71 531,055 +0.64(+3.04%)
May 25, 2007 21.65 21.13 20.73 21.07 679,100 +0.45(+2.18%)
May 24, 2007 21.75 21.75 20.44 20.62 1,035,200 -0.92(-4.27%)
May 23, 2007 22.29 22.29 21.49 21.54 490,900 -0.43(-1.96%)
May 22, 2007 21.97 22.38 21.88 21.97 435,468 +0.16(+0.73%)
May 21, 2007 21.40 21.95 21.25 21.81 775,000 +0.68(+3.22%)
May 18, 2007 22.00 22.21 20.87 21.13 1,480,570 -1.07(-4.82%)
May 17, 2007 22.51 22.53 22.10 22.20 476,800 -0.33(-1.46%)
May 16, 2007 22.50 22.61 21.74 22.53 730,700 +0.03(+0.13%)
May 15, 2007 22.44 22.80 22.35 22.50 514,300 +0.05(+0.22%)
May 14, 2007 23.07 23.07 22.17 22.45 757,936 -0.55(-2.39%)
May 11, 2007 22.75 23.08 22.70 23.00 898,400 +0.50(+2.22%)
May 10, 2007 22.71 23.14 22.10 22.50 1,217,350 +0.08(+0.36%)
May 09, 2007 22.35 22.42 21.79 22.42 1,256,300 +0.50(+2.28%)
May 08, 2007 21.79 22.07 21.48 21.92 1,029,600 +0.44(+2.05%)
May 07, 2007 20.99 21.78 20.85 21.48 1,499,568 +0.74(+3.57%)
May 04, 2007 20.98 21.56 20.63 20.74 686,650 +0.25(+1.22%)
May 03, 2007 20.55 20.79 20.11 20.49 714,600 +0.54(+2.71%)
May 02, 2007 19.70 20.15 19.58 19.95 754,321 -0.04(-0.20%)
May 01, 2007 20.49 20.50 18.82 19.99 848,218 -0.26(-1.28%)
Apr 30, 2007 20.66 20.75 20.14 20.25 775,500 -0.24(-1.17%)
Apr 27, 2007 20.59 20.59 20.26 20.49 342,600 +0.05(+0.24%)
Apr 26, 2007 20.10 20.50 20.05 20.44 473,400 +0.27(+1.34%)
Apr 25, 2007 20.03 20.26 19.83 20.17 643,300 +0.29(+1.46%)
Apr 24, 2007 20.08 20.08 19.80 19.88 483,900 +0.01(+0.05%)
Apr 23, 2007 19.90 20.00 19.80 19.87 448,500 +0.10(+0.51%)
Apr 20, 2007 19.28 19.77 19.26 19.77 534,500 +0.49(+2.54%)
Apr 19, 2007 19.20 19.38 19.15 19.28 375,200 +0.01(+0.05%)
Apr 18, 2007 19.02 19.45 19.02 19.27 638,000 +0.27(+1.42%)
Apr 17, 2007 19.00 19.07 18.88 19.00 350,100 +0.03(+0.16%)
Apr 16, 2007 18.00 19.09 18.00 18.97 607,000 +0.15(+0.80%)
Apr 13, 2007 18.48 18.89 18.20 18.82 573,800 +0.34(+1.84%)
Apr 12, 2007 18.21 18.55 17.89 18.48 635,200 +0.39(+2.16%)
Apr 11, 2007 18.27 18.40 17.86 18.09 459,000 -0.17(-0.93%)
Apr 10, 2007 18.40 18.52 18.12 18.26 463,900 -0.13(-0.71%)
Apr 09, 2007 18.50 18.65 18.38 18.39 617,000 +0.03(+0.16%)
Apr 05, 2007 18.02 18.40 18.01 18.36 494,000 +0.32(+1.77%)
Apr 04, 2007 18.05 18.20 17.56 18.04 657,300 -0.10(-0.55%)
Apr 03, 2007 18.08 18.19 18.00 18.14 876,200 +0.19(+1.06%)
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.