Diana Shipping Inc (NY: DSX )

3.940 USD -0.080 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 17.70 17.97 17.51 17.95 1,042,300 +0.34(+1.93%)
Mar 30, 2007 17.30 17.87 17.30 17.61 1,974,683 +0.37(+2.15%)
Mar 29, 2007 17.38 17.65 17.02 17.24 9,015,400 -0.82(-4.54%)
Mar 28, 2007 18.75 18.76 18.05 18.06 1,560,700 -0.69(-3.68%)
Mar 27, 2007 19.18 19.18 18.70 18.75 629,600 -0.43(-2.24%)
Mar 26, 2007 19.68 19.68 19.09 19.18 395,800 -0.29(-1.49%)
Mar 23, 2007 19.88 19.89 19.37 19.47 400,000 -0.27(-1.37%)
Mar 22, 2007 19.28 19.74 19.20 19.74 551,100 +0.59(+3.08%)
Mar 21, 2007 18.98 19.30 18.55 19.15 790,700 +0.23(+1.22%)
Mar 20, 2007 18.45 19.10 18.45 18.92 492,600 +0.50(+2.71%)
Mar 19, 2007 19.07 19.07 18.10 18.42 818,800 -0.65(-3.41%)
Mar 16, 2007 19.04 19.14 18.94 19.07 207,100 +0.20(+1.06%)
Mar 15, 2007 19.02 19.24 18.82 18.87 305,400 -0.06(-0.32%)
Mar 14, 2007 18.75 18.94 18.48 18.93 438,800 -0.08(-0.42%)
Mar 13, 2007 19.33 19.39 19.00 19.01 409,400 -0.32(-1.66%)
Mar 12, 2007 19.18 19.38 19.07 19.33 350,400 +0.35(+1.84%)
Mar 09, 2007 19.39 19.63 18.92 18.98 592,300 -0.20(-1.04%)
Mar 08, 2007 18.51 19.25 18.51 19.18 729,100 +0.73(+3.96%)
Mar 07, 2007 18.50 18.59 18.35 18.45 414,000 +0.02(+0.11%)
Mar 06, 2007 18.35 18.84 18.14 18.43 678,500 +0.51(+2.85%)
Mar 05, 2007 18.06 18.20 17.70 17.92 604,700 -0.71(-3.81%)
Mar 02, 2007 18.78 19.25 18.56 18.63 742,500 -0.32(-1.69%)
Mar 01, 2007 18.75 19.24 17.00 18.95 1,169,713 -0.17(-0.89%)
Feb 28, 2007 18.85 19.25 18.85 19.12 787,300 +0.37(+1.97%)
Feb 27, 2007 20.16 20.16 16.79 18.75 1,897,200 -1.56(-7.68%)
Feb 26, 2007 20.45 20.79 20.24 20.31 719,242 +0.02(+0.10%)
Feb 23, 2007 20.55 20.55 19.79 20.29 818,100 +0.16(+0.79%)
Feb 22, 2007 19.39 20.20 19.15 20.13 1,411,900 +1.15(+6.06%)
Feb 21, 2007 18.89 19.35 18.49 18.98 1,111,100 +0.40(+2.15%)
Feb 20, 2007 18.94 18.95 18.50 18.58 515,400 +0.11(+0.60%)
Feb 16, 2007 18.25 18.49 18.13 18.47 473,600 +0.23(+1.26%)
Feb 15, 2007 18.23 18.31 18.00 18.24 477,300 +0.01(+0.05%)
Feb 14, 2007 18.10 18.37 17.91 18.23 796,300 +0.10(+0.55%)
Feb 13, 2007 17.60 18.14 17.51 18.13 720,909 +0.66(+3.78%)
Feb 12, 2007 17.11 17.52 17.07 17.47 644,476 +0.47(+2.76%)
Feb 09, 2007 16.75 17.00 16.75 17.00 468,300 +0.25(+1.49%)
Feb 08, 2007 16.72 16.87 16.66 16.75 375,800 +0.08(+0.48%)
Feb 07, 2007 16.79 16.81 16.53 16.67 479,100 -0.10(-0.60%)
Feb 06, 2007 17.00 17.13 16.76 16.77 673,100 -0.07(-0.42%)
Feb 05, 2007 16.82 16.84 16.51 16.84 658,400 +0.42(+2.56%)
Feb 02, 2007 16.28 16.49 16.21 16.42 430,900 +0.18(+1.11%)
Feb 01, 2007 15.99 16.24 15.78 16.24 406,100 +0.45(+2.85%)
Jan 31, 2007 16.00 16.00 15.75 15.79 420,300 -0.18(-1.13%)
Jan 30, 2007 16.01 16.11 15.91 15.97 301,900 -0.10(-0.62%)
Jan 29, 2007 16.07 16.13 15.81 16.07 358,700 +0.11(+0.69%)
Jan 26, 2007 16.00 16.02 15.71 15.96 842,000 -0.11(-0.68%)
Jan 25, 2007 16.13 16.16 15.76 16.07 1,143,100 -0.05(-0.31%)
Jan 24, 2007 15.90 16.35 15.76 16.12 2,542,100 -0.84(-4.95%)
Jan 23, 2007 16.65 17.00 16.59 16.96 390,400 +0.37(+2.23%)
Jan 22, 2007 16.79 16.80 16.37 16.59 251,300 -0.14(-0.84%)
Jan 19, 2007 16.52 16.73 16.50 16.73 205,300 +0.23(+1.39%)
Jan 18, 2007 16.74 16.76 16.46 16.50 324,600 -0.25(-1.49%)
Jan 17, 2007 16.75 16.88 16.65 16.75 270,300 +0.00(+0.00%)
Jan 16, 2007 16.85 16.93 16.60 16.75 284,100 +0.00(+0.00%)
Jan 12, 2007 16.53 16.78 16.53 16.75 230,500 +0.28(+1.70%)
Jan 11, 2007 16.69 16.72 16.41 16.47 371,100 -0.22(-1.32%)
Jan 10, 2007 16.50 16.76 16.15 16.69 366,600 +0.29(+1.77%)
Jan 09, 2007 16.30 16.42 16.25 16.40 204,800 +0.12(+0.74%)
Jan 08, 2007 16.28 16.46 16.23 16.28 329,900 +0.00(+0.00%)
Jan 05, 2007 16.45 16.46 16.22 16.28 277,400 -0.21(-1.27%)
Jan 04, 2007 16.47 16.59 16.20 16.49 469,700 +0.33(+2.04%)
Jan 03, 2007 15.83 16.17 15.83 16.16 287,400 +0.35(+2.21%)
Dec 29, 2006 15.86 15.95 15.73 15.81 199,300 +0.02(+0.13%)
Dec 28, 2006 15.44 15.80 15.44 15.79 214,400 +0.34(+2.20%)
Dec 27, 2006 15.22 15.49 15.22 15.45 141,100 +0.22(+1.44%)
Dec 26, 2006 15.26 15.32 15.22 15.23 95,500 -0.01(-0.07%)
Dec 22, 2006 15.10 15.26 15.03 15.24 110,900 +0.25(+1.67%)
Dec 21, 2006 14.93 15.01 14.89 14.99 148,000 +0.03(+0.20%)
Dec 20, 2006 14.90 15.01 14.86 14.96 132,500 +0.11(+0.74%)
Dec 19, 2006 14.74 14.99 14.74 14.85 166,100 +0.10(+0.68%)
Dec 18, 2006 15.10 15.16 14.74 14.75 170,200 -0.25(-1.67%)
Dec 15, 2006 14.95 15.08 14.94 15.00 125,800 +0.11(+0.74%)
Dec 14, 2006 14.98 14.98 14.84 14.89 182,800 -0.11(-0.73%)
Dec 13, 2006 14.97 15.04 14.74 15.00 326,000 -0.05(-0.33%)
Dec 12, 2006 15.36 15.45 15.02 15.05 234,800 -0.27(-1.76%)
Dec 11, 2006 15.42 15.45 15.31 15.32 125,900 -0.16(-1.03%)
Dec 08, 2006 15.58 15.58 15.40 15.48 96,800 -0.08(-0.51%)
Dec 07, 2006 15.38 15.65 15.38 15.56 153,900 +0.10(+0.65%)
Dec 06, 2006 15.66 15.76 15.46 15.46 162,700 -0.15(-0.96%)
Dec 05, 2006 15.65 15.68 15.55 15.61 112,900 +0.03(+0.19%)
Dec 04, 2006 15.54 15.64 15.42 15.58 205,000 +0.12(+0.78%)
Dec 01, 2006 15.35 15.49 15.26 15.46 175,500 +0.10(+0.65%)
Nov 30, 2006 15.39 15.39 15.20 15.36 125,400 +0.08(+0.52%)
Nov 29, 2006 15.20 15.45 15.17 15.28 226,100 +0.20(+1.33%)
Nov 28, 2006 14.99 15.09 14.73 15.08 179,400 +0.15(+1.00%)
Nov 27, 2006 15.05 15.05 14.85 14.93 220,700 +0.08(+0.54%)
Nov 24, 2006 14.85 14.85 14.75 14.85 95,000 -0.01(-0.07%)
Nov 22, 2006 14.79 14.90 14.71 14.86 234,800 +0.06(+0.41%)
Nov 21, 2006 14.90 14.95 14.75 14.80 308,700 -0.16(-1.07%)
Nov 20, 2006 15.03 15.04 14.65 14.96 317,800 -0.47(-3.05%)
Nov 17, 2006 15.64 15.64 15.35 15.43 420,400 -0.16(-1.03%)
Nov 16, 2006 15.79 15.79 15.54 15.59 318,800 -0.16(-1.02%)
Nov 15, 2006 15.90 15.93 15.67 15.75 269,000 -0.08(-0.51%)
Nov 14, 2006 15.93 15.93 15.64 15.83 236,800 +0.00(+0.00%)
Nov 13, 2006 15.70 15.90 15.53 15.83 267,000 +0.23(+1.47%)
Nov 10, 2006 15.36 15.63 15.30 15.60 221,500 +0.22(+1.43%)
Nov 09, 2006 15.24 15.58 15.16 15.38 291,400 +0.18(+1.18%)
Nov 08, 2006 15.28 15.28 14.75 15.20 458,600 -0.14(-0.91%)
Nov 07, 2006 15.34 15.48 15.25 15.34 308,500 +0.33(+2.20%)
Nov 06, 2006 15.00 15.23 14.94 15.01 227,100 +0.12(+0.81%)
Nov 03, 2006 14.89 15.10 14.80 14.89 221,300 +0.04(+0.27%)
Nov 02, 2006 15.00 15.08 14.77 14.85 217,100 -0.13(-0.87%)
Nov 01, 2006 15.09 15.10 14.96 14.98 435,200 +0.03(+0.20%)
Oct 31, 2006 14.96 15.10 14.84 14.95 371,400 +0.00(+0.00%)
Oct 30, 2006 14.88 14.95 14.69 14.95 244,200 +0.24(+1.63%)
Oct 27, 2006 14.67 14.78 14.65 14.71 201,600 +0.14(+0.96%)
Oct 26, 2006 14.52 14.68 14.50 14.57 203,900 +0.07(+0.48%)
Oct 25, 2006 14.30 14.53 14.20 14.50 305,100 +0.18(+1.26%)
Oct 24, 2006 14.11 14.35 14.10 14.32 374,300 +0.26(+1.85%)
Oct 23, 2006 13.73 14.06 13.73 14.06 273,200 +0.27(+1.96%)
Oct 20, 2006 13.92 14.01 13.72 13.79 271,400 -0.12(-0.86%)
Oct 19, 2006 13.99 13.99 13.90 13.91 175,800 -0.08(-0.57%)
Oct 18, 2006 14.03 14.11 13.82 13.99 337,400 -0.04(-0.29%)
Oct 17, 2006 13.99 14.10 13.91 14.03 291,600 +0.06(+0.43%)
Oct 16, 2006 13.85 14.00 13.82 13.97 195,800 +0.12(+0.87%)
Oct 13, 2006 13.80 14.00 13.80 13.85 186,800 +0.15(+1.09%)
Oct 12, 2006 13.62 13.77 13.56 13.70 206,100 +0.08(+0.59%)
Oct 11, 2006 13.94 13.94 13.53 13.62 194,500 -0.32(-2.30%)
Oct 10, 2006 14.10 14.20 13.94 13.94 176,600 -0.13(-0.92%)
Oct 09, 2006 14.08 14.14 13.86 14.07 167,400 +0.07(+0.50%)
Oct 06, 2006 13.93 14.07 13.75 14.00 231,300 +0.10(+0.72%)
Oct 05, 2006 13.58 13.96 13.58 13.90 351,100 +0.46(+3.42%)
Oct 04, 2006 13.26 13.44 13.09 13.44 197,900 +0.20(+1.51%)
Oct 03, 2006 13.47 13.47 13.15 13.24 177,500 -0.05(-0.38%)
Oct 02, 2006 13.43 13.49 13.26 13.29 310,500 -0.04(-0.30%)
Sep 29, 2006 13.13 13.44 13.12 13.33 245,300 +0.16(+1.21%)
Sep 28, 2006 13.50 13.50 13.01 13.17 509,300 -0.33(-2.44%)
Sep 27, 2006 13.60 13.69 13.49 13.50 383,700 -0.10(-0.74%)
Sep 26, 2006 13.89 13.89 13.56 13.60 403,800 -0.29(-2.09%)
Sep 25, 2006 13.86 14.00 13.75 13.89 343,000 +0.05(+0.36%)
Sep 22, 2006 13.91 13.97 13.56 13.84 465,000 -0.11(-0.79%)
Sep 21, 2006 13.80 14.06 13.80 13.95 326,600 +0.18(+1.31%)
Sep 20, 2006 13.84 14.00 13.61 13.77 377,900 +0.02(+0.15%)
Sep 19, 2006 13.80 14.15 13.75 13.75 884,800 +0.00(+0.00%)
Sep 18, 2006 13.48 13.85 13.05 13.75 888,000 +0.92(+7.17%)
Sep 15, 2006 13.15 13.17 12.76 12.83 238,500 -0.29(-2.21%)
Sep 14, 2006 13.50 13.55 13.02 13.12 417,500 -0.34(-2.53%)
Sep 13, 2006 13.00 13.47 12.95 13.46 481,400 +0.47(+3.62%)
Sep 12, 2006 12.66 13.00 12.60 12.99 286,600 +0.41(+3.26%)
Sep 11, 2006 12.50 12.60 12.40 12.58 183,900 +0.15(+1.21%)
Sep 08, 2006 12.57 12.58 12.40 12.43 112,500 -0.08(-0.64%)
Sep 07, 2006 12.49 12.61 12.40 12.51 125,600 -0.01(-0.08%)
Sep 06, 2006 12.78 12.79 12.50 12.52 153,500 -0.18(-1.42%)
Sep 05, 2006 12.72 12.75 12.64 12.70 113,100 +0.01(+0.08%)
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.