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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2014 8.222 8.468 8.215 8.359 1,314,007 +0.13(+1.58%)
Jan 30, 2014 8.297 8.331 8.229 8.229 660,765 +0.02(+0.25%)
Jan 29, 2014 8.085 8.325 7.969 8.208 1,040,500 -0.01(-0.08%)
Jan 28, 2014 8.092 8.304 8.085 8.215 1,523,236 +0.27(+3.36%)
Jan 27, 2014 8.153 8.153 7.904 7.948 2,041,115 -0.01(-0.09%)
Jan 24, 2014 8.482 8.482 7.941 7.955 4,501,032 -0.64(-7.41%)
Jan 23, 2014 8.729 8.790 8.476 8.592 2,329,826 -0.20(-2.26%)
Jan 22, 2014 8.982 9.009 8.722 8.790 1,097,503 -0.18(-1.98%)
Jan 21, 2014 9.002 9.078 8.865 8.968 1,392,207 -0.01(-0.15%)
Jan 17, 2014 9.105 8.982 8.982 8.982 2,594,684 -0.11(-1.20%)
Jan 16, 2014 8.907 9.160 8.845 9.091 3,785,325 +0.40(+4.57%)
Jan 15, 2014 8.414 8.756 8.400 8.694 1,919,003 +0.27(+3.25%)
Jan 14, 2014 8.352 8.516 8.242 8.420 1,518,105 +0.10(+1.23%)
Jan 13, 2014 8.557 8.626 8.263 8.318 2,160,141 -0.02(-0.25%)
Jan 10, 2014 8.352 8.364 8.147 8.338 1,856,774 -0.14(-1.62%)
Jan 09, 2014 8.681 8.701 8.373 8.475 1,666,026 -0.27(-3.13%)
Jan 08, 2014 8.681 8.814 8.592 8.749 1,013,893 +0.02(+0.24%)
Jan 07, 2014 8.927 9.043 8.694 8.729 1,499,465 -0.20(-2.22%)
Jan 06, 2014 9.119 9.180 8.900 8.927 1,128,893 -0.18(-2.03%)
Jan 03, 2014 9.139 9.139 8.975 9.112 860,527 +0.01(+0.08%)
Jan 02, 2014 9.016 9.105 8.797 9.105 1,681,146 +0.01(+0.08%)
Dec 31, 2013 8.941 9.098 9.098 9.098 1,219,850 +0.21(+2.31%)
Dec 30, 2013 9.242 9.242 8.865 8.893 2,141,829 -0.33(-3.56%)
Dec 27, 2013 9.482 9.516 9.078 9.221 1,671,397 -0.12(-1.25%)
Dec 26, 2013 9.235 9.533 9.194 9.338 1,969,541 +0.12(+1.34%)
Dec 24, 2013 9.153 9.256 9.112 9.215 578,065 +0.08(+0.82%)
Dec 23, 2013 9.105 9.153 8.961 9.139 1,349,019 +0.07(+0.75%)
Dec 20, 2013 8.968 9.187 8.968 9.071 1,993,450 +0.17(+1.92%)
Dec 19, 2013 8.681 9.050 8.667 8.900 3,320,872 +0.25(+2.85%)
Dec 18, 2013 8.325 8.653 8.325 8.653 2,929,010 +0.33(+3.95%)
Dec 17, 2013 8.284 8.338 8.167 8.325 1,097,778 -0.01(-0.16%)
Dec 16, 2013 8.544 8.557 8.311 8.338 1,390,353 -0.06(-0.73%)
Dec 13, 2013 7.845 8.414 7.839 8.400 3,297,995 +0.77(+10.14%)
Dec 12, 2013 7.715 7.839 7.606 7.626 556,912 -0.09(-1.15%)
Dec 11, 2013 7.811 7.873 7.674 7.715 563,058 -0.09(-1.14%)
Dec 10, 2013 7.818 7.907 7.743 7.804 712,523 -0.10(-1.30%)
Dec 09, 2013 7.845 7.907 7.791 7.907 848,613 +0.07(+0.87%)
Dec 06, 2013 8.044 8.044 7.825 7.839 537,927 -0.16(-1.97%)
Dec 05, 2013 7.866 8.058 7.859 7.996 1,085,785 +0.16(+2.01%)
Dec 04, 2013 7.688 7.873 7.661 7.839 764,792 +0.10(+1.24%)
Dec 03, 2013 7.798 7.839 7.681 7.743 1,005,496 -0.06(-0.79%)
Dec 02, 2013 7.873 7.941 7.756 7.804 1,617,388 -0.03(-0.44%)
Nov 29, 2013 7.900 7.910 7.763 7.839 1,068,229 +0.12(+1.60%)
Nov 27, 2013 7.674 7.825 7.599 7.715 1,335,569 +0.08(+0.99%)
Nov 26, 2013 7.674 7.715 7.558 7.640 866,706 -0.03(-0.36%)
Nov 25, 2013 7.332 7.726 7.325 7.667 1,633,602 +0.36(+4.97%)
Nov 22, 2013 7.311 7.317 7.133 7.305 1,873,339 +0.02(+0.28%)
Nov 21, 2013 7.435 7.435 7.250 7.284 1,322,574 +0.10(+1.43%)
Nov 20, 2013 7.489 7.496 7.181 7.181 2,948,362 -0.29(-3.85%)
Nov 19, 2013 7.955 8.037 7.380 7.469 3,867,903 -0.47(-5.95%)
Nov 18, 2013 8.222 8.222 7.928 7.941 1,321,474 -0.27(-3.25%)
Nov 15, 2013 8.201 8.304 8.181 8.208 1,420,631 +0.04(+0.50%)
Nov 14, 2013 8.181 8.284 8.106 8.167 649,334 +0.08(+1.02%)
Nov 12, 2013 8.078 8.112 8.003 8.085 1,334,941 +0.01(+0.08%)
Nov 11, 2013 7.818 8.119 7.811 8.078 1,132,763 +0.25(+3.15%)
Nov 08, 2013 7.681 7.934 7.681 7.832 1,360,772 +0.16(+2.05%)
Nov 07, 2013 7.859 7.907 7.661 7.674 715,940 -0.14(-1.75%)
Nov 06, 2013 8.215 8.215 7.791 7.811 1,116,951 -0.35(-4.28%)
Nov 05, 2013 8.147 8.414 8.112 8.160 1,569,549 +0.07(+0.85%)
Nov 04, 2013 8.058 8.112 8.010 8.092 1,448,943 +0.12(+1.55%)
Nov 01, 2013 7.818 7.986 7.804 7.969 1,027,035 +0.21(+2.65%)
Oct 31, 2013 7.715 7.821 7.640 7.763 990,397 +0.03(+0.35%)
Oct 30, 2013 7.955 7.976 7.709 7.736 1,400,281 -0.22(-2.75%)
Oct 29, 2013 7.982 8.071 7.948 7.955 1,039,404 +0.01(+0.17%)
Oct 28, 2013 8.106 8.106 7.873 7.941 722,710 -0.18(-2.19%)
Oct 25, 2013 8.037 8.215 8.030 8.119 743,612 +0.08(+1.02%)
Oct 24, 2013 8.249 8.249 8.017 8.037 1,389,373 -0.20(-2.41%)
Oct 23, 2013 8.325 8.330 8.201 8.236 721,619 -0.12(-1.39%)
Oct 22, 2013 8.564 8.571 8.345 8.352 1,020,032 -0.14(-1.69%)
Oct 21, 2013 8.660 8.660 8.457 8.496 1,420,151 -0.13(-1.51%)
Oct 18, 2013 8.489 8.646 8.455 8.626 1,071,902 +0.18(+2.19%)
Oct 17, 2013 8.386 8.462 8.277 8.441 718,521 +0.07(+0.82%)
Oct 16, 2013 8.229 8.448 8.201 8.373 1,040,244 +0.18(+2.17%)
Oct 15, 2013 8.044 8.297 8.030 8.195 963,188 +0.12(+1.53%)
Oct 14, 2013 7.893 8.071 7.880 8.071 559,777 +0.03(+0.43%)
Oct 11, 2013 8.112 8.133 7.914 8.037 797,042 -0.08(-1.01%)
Oct 10, 2013 8.044 8.167 7.921 8.119 1,198,633 +0.25(+3.13%)
Oct 09, 2013 7.907 7.969 7.640 7.873 1,596,161 -0.05(-0.60%)
Oct 08, 2013 8.420 8.455 7.873 7.921 2,237,188 -0.52(-6.16%)
Oct 07, 2013 8.345 8.503 8.290 8.441 1,045,859 +0.00(+0.00%)
Oct 04, 2013 8.441 8.482 8.366 8.441 966,339 +0.02(+0.24%)
Oct 03, 2013 8.468 8.523 8.334 8.420 1,198,687 -0.06(-0.73%)
Oct 02, 2013 8.489 8.496 8.386 8.482 1,413,721 -0.05(-0.56%)
Oct 01, 2013 8.277 8.557 8.277 8.530 1,462,728 +0.17(+2.05%)
Sep 27, 2013 8.345 8.373 8.215 8.359 1,411,844 -0.07(-0.81%)
Sep 26, 2013 8.701 8.715 8.270 8.427 2,084,973 -0.18(-2.15%)
Sep 25, 2013 8.557 8.674 8.478 8.612 2,898,277 +0.09(+1.04%)
Sep 24, 2013 8.229 8.577 8.181 8.523 1,874,502 +0.30(+3.66%)
Sep 23, 2013 8.366 8.476 8.133 8.222 964,495 -0.14(-1.64%)
Sep 20, 2013 8.660 8.660 8.236 8.359 2,398,743 -0.27(-3.10%)
Sep 19, 2013 8.407 8.776 8.366 8.626 3,781,527 +0.37(+4.48%)
Sep 18, 2013 8.215 8.345 8.147 8.256 1,426,503 +0.03(+0.42%)
Sep 17, 2013 8.017 8.242 7.982 8.222 2,020,993 +0.20(+2.47%)
Sep 16, 2013 8.094 8.150 7.921 8.023 2,289,402 -0.02(-0.26%)
Sep 13, 2013 8.147 8.194 7.845 8.044 3,076,171 -0.20(-2.41%)
Sep 12, 2013 8.475 8.523 8.222 8.242 2,353,339 -0.24(-2.82%)
Sep 11, 2013 8.578 8.722 8.420 8.482 2,050,585 -0.15(-1.74%)
Sep 10, 2013 8.831 8.961 8.571 8.633 1,701,685 -0.10(-1.18%)
Sep 09, 2013 8.838 9.064 8.660 8.735 3,543,641 -0.05(-0.55%)
Sep 06, 2013 8.434 8.818 8.400 8.783 3,997,803 +0.49(+5.86%)
Sep 05, 2013 8.044 8.366 8.044 8.297 3,038,800 +0.29(+3.59%)
Sep 04, 2013 7.695 8.099 7.674 8.010 2,291,287 +0.33(+4.28%)
Sep 03, 2013 7.565 7.708 7.524 7.681 1,267,385 +0.25(+3.31%)
Aug 30, 2013 7.537 7.572 7.353 7.435 1,064,995 -0.12(-1.54%)
Aug 29, 2013 7.572 7.640 7.442 7.551 805,433 -0.01(-0.09%)
Aug 28, 2013 7.578 7.674 7.503 7.558 1,208,005 +0.03(+0.36%)
Aug 27, 2013 7.852 7.900 7.524 7.531 1,616,545 -0.42(-5.25%)
Aug 26, 2013 7.907 8.064 7.886 7.948 1,783,497 +0.14(+1.84%)
Aug 23, 2013 7.667 8.044 7.592 7.804 2,765,646 +0.16(+2.06%)
Aug 22, 2013 7.476 7.702 7.476 7.647 1,069,673 +0.21(+2.76%)
Aug 21, 2013 7.489 7.647 7.311 7.442 1,216,996 -0.05(-0.64%)
Aug 20, 2013 7.264 7.550 7.140 7.489 1,657,209 +0.45(+6.42%)
Aug 19, 2013 7.407 7.517 6.976 7.038 1,724,837 -0.37(-4.99%)
Aug 16, 2013 7.551 7.765 7.383 7.407 2,257,380 -0.16(-2.17%)
Aug 15, 2013 7.531 7.674 7.435 7.572 1,991,767 -0.01(-0.09%)
Aug 14, 2013 7.188 7.702 7.086 7.578 4,566,151 +0.41(+5.73%)
Aug 13, 2013 7.154 7.298 7.154 7.168 1,155,837 +0.01(+0.19%)
Aug 12, 2013 7.236 7.366 7.120 7.154 759,494 -0.10(-1.32%)
Aug 09, 2013 7.140 7.373 7.096 7.250 1,186,290 +0.28(+4.03%)
Aug 08, 2013 6.894 7.133 6.894 6.969 942,197 +0.08(+1.09%)
Aug 07, 2013 6.812 6.901 6.723 6.894 863,930 +0.07(+1.00%)
Aug 06, 2013 6.860 6.914 6.757 6.825 442,319 -0.05(-0.80%)
Aug 05, 2013 6.832 6.921 6.791 6.880 310,606 +0.05(+0.80%)
Aug 02, 2013 6.935 6.976 6.795 6.825 552,383 -0.12(-1.68%)
Aug 01, 2013 6.777 7.017 6.730 6.942 1,085,153 +0.21(+3.15%)
Jul 31, 2013 6.716 6.764 6.606 6.730 902,848 +0.03(+0.41%)
Jul 30, 2013 7.010 7.106 6.627 6.702 1,589,982 -0.27(-3.83%)
Jul 29, 2013 7.188 7.188 6.956 6.969 766,804 -0.19(-2.68%)
Jul 26, 2013 7.140 7.209 7.058 7.161 518,555 -0.01(-0.10%)
Jul 25, 2013 7.079 7.277 7.051 7.168 657,337 +0.03(+0.38%)
Jul 24, 2013 7.188 7.380 7.140 7.140 1,263,583 -0.10(-1.42%)
Jul 23, 2013 7.243 7.291 7.161 7.243 788,964 +0.03(+0.38%)
Jul 22, 2013 7.332 7.387 7.147 7.216 786,950 -0.14(-1.95%)
Jul 19, 2013 7.476 7.489 7.270 7.359 1,538,624 -0.12(-1.65%)
Jul 18, 2013 6.866 7.496 6.866 7.483 2,772,551 +0.53(+7.68%)
Jul 17, 2013 6.866 6.962 6.832 6.949 705,405 +0.10(+1.40%)
Jul 16, 2013 6.928 6.949 6.819 6.853 383,023 -0.05(-0.79%)
Jul 15, 2013 6.846 6.955 6.839 6.908 349,487 +0.05(+0.80%)
Jul 12, 2013 6.880 6.948 6.791 6.853 453,398 -0.03(-0.50%)
Jul 11, 2013 6.839 6.894 6.771 6.887 425,250 +0.15(+2.24%)
Jul 10, 2013 6.682 6.743 6.641 6.736 718,479 +0.06(+0.92%)
Jul 09, 2013 6.634 6.846 6.606 6.675 1,099,552 +0.07(+1.04%)
Jul 08, 2013 6.798 6.798 6.599 6.606 678,689 -0.16(-2.43%)
Jul 05, 2013 6.716 6.825 6.630 6.771 918,315 +0.11(+1.64%)
Jul 03, 2013 6.709 6.777 6.641 6.661 557,285 -0.05(-0.71%)
Jul 02, 2013 6.798 6.935 6.613 6.709 925,611 -0.08(-1.21%)
Jul 01, 2013 6.949 6.962 6.743 6.791 870,821 -0.08(-1.20%)
Jun 28, 2013 6.695 7.024 6.675 6.873 1,079,650 +0.16(+2.45%)
Jun 27, 2013 6.599 6.743 6.599 6.709 850,768 +0.12(+1.77%)
Jun 26, 2013 6.620 6.682 6.558 6.593 884,402 +0.00(+0.00%)
Jun 25, 2013 6.593 6.627 6.476 6.593 883,301 +0.05(+0.73%)
Jun 24, 2013 6.579 6.688 6.421 6.545 1,914,298 -0.17(-2.55%)
Jun 21, 2013 6.613 6.757 6.538 6.716 1,085,807 +0.15(+2.29%)
Jun 20, 2013 6.846 6.901 6.504 6.565 2,408,890 -0.39(-5.61%)
Jun 19, 2013 6.997 7.113 6.908 6.955 982,909 -0.04(-0.59%)
Jun 18, 2013 6.873 7.017 6.853 6.997 1,617,394 +0.14(+2.00%)
Jun 17, 2013 6.942 6.969 6.825 6.860 914,746 +0.00(+0.00%)
Jun 14, 2013 6.983 7.017 6.812 6.860 886,666 -0.03(-0.40%)
Jun 13, 2013 6.688 7.010 6.628 6.887 1,342,077 +0.21(+3.18%)
Jun 12, 2013 6.613 6.702 6.599 6.675 1,040,421 +0.09(+1.35%)
Jun 11, 2013 6.572 6.599 6.456 6.586 706,879 +0.04(+0.63%)
Jun 10, 2013 6.627 6.647 6.517 6.545 600,921 -0.08(-1.24%)
Jun 07, 2013 6.517 6.661 6.449 6.627 909,401 +0.09(+1.36%)
Jun 06, 2013 6.504 6.569 6.449 6.538 605,208 +0.03(+0.42%)
Jun 05, 2013 6.613 6.634 6.504 6.510 615,227 -0.13(-1.96%)
Jun 04, 2013 6.702 6.866 6.620 6.641 964,095 -0.13(-1.92%)
Jun 03, 2013 6.921 6.935 6.613 6.771 1,625,561 -0.16(-2.37%)
May 31, 2013 6.976 7.031 6.928 6.935 1,097,703 -0.10(-1.46%)
May 30, 2013 6.983 7.038 6.921 7.038 971,429 +0.04(+0.59%)
May 29, 2013 6.942 7.086 6.921 6.997 939,732 +0.00(+0.00%)
May 28, 2013 6.955 7.106 6.914 6.997 1,443,645 +0.11(+1.59%)
May 24, 2013 7.017 7.044 6.777 6.887 1,640,675 -0.12(-1.66%)
May 23, 2013 6.846 7.099 6.743 7.003 2,664,670 +0.08(+1.19%)
May 22, 2013 7.161 7.592 6.829 6.921 5,300,406 -0.47(-6.30%)
May 21, 2013 7.565 7.592 7.318 7.387 2,889,350 +0.07(+0.94%)
May 20, 2013 7.257 7.414 7.202 7.318 1,919,039 +0.04(+0.56%)
May 17, 2013 7.236 7.332 7.113 7.277 1,547,519 +0.16(+2.21%)
May 16, 2013 6.990 7.517 6.983 7.120 4,790,157 +0.19(+2.77%)
May 15, 2013 6.709 6.929 6.688 6.928 1,231,593 +0.21(+3.16%)
May 13, 2013 6.866 6.901 6.675 6.716 959,877 -0.15(-2.19%)
May 10, 2013 6.620 6.914 6.586 6.866 1,495,229 +0.23(+3.51%)
May 09, 2013 6.593 6.757 6.483 6.634 1,029,692 +0.01(+0.21%)
May 08, 2013 6.702 6.702 6.572 6.620 707,295 -0.09(-1.33%)
May 07, 2013 6.709 6.846 6.661 6.709 1,116,573 +0.00(+0.00%)
May 06, 2013 6.572 6.771 6.558 6.709 837,723 +0.15(+2.30%)
May 03, 2013 6.449 6.671 6.415 6.558 1,617,978 +0.14(+2.24%)
May 02, 2013 6.298 6.476 6.268 6.415 901,919 +0.17(+2.74%)
May 01, 2013 6.449 6.476 6.243 6.243 779,062 -0.25(-3.90%)
Apr 30, 2013 6.504 6.613 6.452 6.497 1,384,839 +0.03(+0.42%)
Apr 29, 2013 6.243 6.490 6.243 6.469 1,032,353 +0.23(+3.62%)
Apr 26, 2013 6.312 6.271 6.202 6.243 1,054,527 -0.03(-0.44%)
Apr 25, 2013 6.401 6.435 6.264 6.271 1,184,529 -0.13(-2.03%)
Apr 24, 2013 6.401 6.476 6.350 6.401 978,540 +0.06(+0.97%)
Apr 23, 2013 6.442 6.504 6.271 6.339 1,531,138 -0.10(-1.59%)
Apr 22, 2013 6.394 6.497 6.353 6.442 1,019,046 +0.05(+0.75%)
Apr 19, 2013 6.394 6.415 6.298 6.394 1,018,431 +0.05(+0.86%)
Apr 18, 2013 6.353 6.415 6.285 6.339 1,211,876 +0.00(+0.00%)
Apr 17, 2013 6.449 6.490 6.298 6.339 1,642,783 -0.11(-1.70%)
Apr 16, 2013 6.463 6.565 6.401 6.449 1,080,820 +0.05(+0.75%)
Apr 15, 2013 6.620 6.661 6.339 6.401 2,369,991 -0.30(-4.49%)
Apr 12, 2013 6.538 6.730 6.517 6.702 1,141,810 +0.13(+1.98%)
Apr 11, 2013 6.599 6.675 6.531 6.572 1,255,407 -0.07(-1.03%)
Apr 10, 2013 6.538 6.709 6.476 6.641 1,982,198 -0.09(-1.32%)
Apr 09, 2013 6.593 6.887 6.586 6.730 1,398,436 +0.14(+2.08%)
Apr 08, 2013 6.641 6.641 6.421 6.593 1,255,473 -0.04(-0.62%)
Apr 05, 2013 6.476 6.634 6.367 6.634 1,137,397 +0.02(+0.31%)
Apr 04, 2013 6.531 6.667 6.442 6.613 1,199,355 +0.05(+0.84%)
Apr 03, 2013 6.771 6.805 6.510 6.558 2,108,099 -0.23(-3.43%)
Apr 02, 2013 6.860 6.955 6.764 6.791 2,258,887 -0.09(-1.29%)
Apr 01, 2013 7.140 7.236 6.846 6.880 3,411,435 -0.42(-5.72%)
Mar 28, 2013 7.428 7.592 7.024 7.298 6,676,573 -0.03(-0.47%)
Mar 27, 2013 6.949 7.394 6.777 7.332 9,196,463 +0.82(+12.62%)
Mar 26, 2013 6.914 6.962 6.476 6.510 2,065,800 -0.39(-5.65%)
Mar 25, 2013 7.017 7.051 6.812 6.901 1,816,499 -0.01(-0.10%)
Mar 22, 2013 6.709 7.277 6.695 6.908 5,663,326 +0.34(+5.10%)
Mar 21, 2013 6.237 6.730 6.202 6.572 2,410,878 +0.34(+5.38%)
Mar 20, 2013 6.243 6.271 6.168 6.237 609,021 +0.03(+0.44%)
Mar 19, 2013 6.223 6.257 6.161 6.209 966,526 +0.03(+0.44%)
Mar 18, 2013 6.216 6.332 6.113 6.182 2,749,715 +0.10(+1.69%)
Mar 15, 2013 5.935 6.120 5.867 6.079 946,527 +0.09(+1.49%)
Mar 14, 2013 6.086 6.209 5.737 5.990 2,028,830 -0.24(-3.85%)
Mar 13, 2013 6.278 6.291 6.223 6.230 495,556 -0.07(-1.09%)
Mar 12, 2013 6.326 6.360 6.223 6.298 662,175 -0.03(-0.43%)
Mar 11, 2013 6.230 6.353 6.209 6.326 1,217,396 +0.12(+1.99%)
Mar 08, 2013 6.216 6.247 6.134 6.202 809,562 -0.01(-0.22%)
Mar 07, 2013 6.100 6.291 6.100 6.216 1,240,092 +0.10(+1.68%)
Mar 06, 2013 5.997 6.113 5.983 6.113 408,262 +0.12(+2.06%)
Mar 05, 2013 5.730 6.024 5.730 5.990 682,726 +0.27(+4.79%)
Mar 04, 2013 5.798 5.798 5.696 5.716 622,059 -0.08(-1.42%)
Mar 01, 2013 5.771 5.853 5.764 5.798 191,980 -0.01(-0.24%)
Feb 28, 2013 5.915 5.990 5.785 5.812 657,128 -0.16(-2.75%)
Feb 27, 2013 5.819 5.976 5.819 5.976 561,668 +0.16(+2.83%)
Feb 26, 2013 5.819 5.833 5.757 5.812 293,098 +0.02(+0.35%)
Feb 22, 2013 5.881 5.922 5.764 5.792 363,051 -0.08(-1.40%)
Feb 21, 2013 6.134 6.161 5.641 5.874 854,333 -0.28(-4.56%)
Feb 20, 2013 6.065 6.196 6.065 6.154 976,197 +0.03(+0.56%)
Feb 19, 2013 6.065 6.120 6.024 6.120 274,031 +0.08(+1.36%)
Feb 15, 2013 6.100 6.154 6.031 6.038 321,991 -0.07(-1.12%)
Feb 14, 2013 6.182 6.196 6.086 6.107 291,976 -0.09(-1.44%)
Feb 13, 2013 6.243 6.285 6.161 6.196 657,182 +0.00(+0.00%)
Feb 12, 2013 6.059 6.278 6.030 6.196 854,281 +0.14(+2.26%)
Feb 11, 2013 5.976 6.072 5.976 6.059 388,571 +0.05(+0.80%)
Feb 08, 2013 5.915 6.072 5.915 6.011 373,457 +0.09(+1.50%)
Feb 07, 2013 5.956 6.004 5.874 5.922 311,378 -0.04(-0.69%)
Feb 06, 2013 5.874 6.004 5.853 5.963 318,357 +0.02(+0.35%)
Feb 04, 2013 5.983 6.018 5.929 5.942 430,037 -0.08(-1.36%)
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.