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

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 8.101 8.344 8.094 8.236 1,333,665 +0.13(+1.58%)
Jan 30, 2014 8.175 8.209 8.107 8.107 670,651 +0.02(+0.25%)
Jan 29, 2014 7.966 8.202 7.851 8.087 1,056,066 -0.01(-0.08%)
Jan 28, 2014 7.973 8.182 7.966 8.094 1,546,023 +0.26(+3.36%)
Jan 27, 2014 8.033 8.033 7.787 7.831 2,071,650 -0.01(-0.09%)
Jan 24, 2014 8.357 8.357 7.824 7.838 4,568,368 -0.63(-7.41%)
Jan 23, 2014 8.600 8.661 8.351 8.465 2,364,680 -0.20(-2.26%)
Jan 22, 2014 8.849 8.876 8.593 8.661 1,113,922 -0.18(-1.98%)
Jan 21, 2014 8.870 8.944 8.735 8.836 1,413,035 -0.01(-0.15%)
Jan 17, 2014 8.971 8.849 8.849 8.849 2,633,501 -0.11(-1.20%)
Jan 16, 2014 8.775 9.025 8.715 8.957 3,841,954 +0.39(+4.57%)
Jan 15, 2014 8.290 8.627 8.276 8.566 1,947,711 +0.27(+3.25%)
Jan 14, 2014 8.229 8.391 8.121 8.296 1,540,817 +0.10(+1.23%)
Jan 13, 2014 8.431 8.499 8.141 8.195 2,192,457 -0.02(-0.25%)
Jan 10, 2014 8.229 8.241 8.027 8.215 1,884,552 -0.13(-1.62%)
Jan 09, 2014 8.553 8.573 8.249 8.350 1,690,950 -0.27(-3.13%)
Jan 08, 2014 8.553 8.684 8.465 8.620 1,029,061 +0.02(+0.24%)
Jan 07, 2014 8.796 8.910 8.566 8.600 1,521,897 -0.20(-2.22%)
Jan 06, 2014 8.984 9.045 8.769 8.796 1,145,781 -0.18(-2.03%)
Jan 03, 2014 9.005 9.005 8.843 8.978 873,400 +0.01(+0.08%)
Jan 02, 2014 8.883 8.971 8.667 8.971 1,706,296 +0.01(+0.08%)
Dec 31, 2013 8.809 8.964 8.964 8.964 1,238,100 +0.20(+2.31%)
Dec 30, 2013 9.106 9.106 8.735 8.762 2,173,871 -0.32(-3.56%)
Dec 27, 2013 9.342 9.376 8.944 9.086 1,696,401 -0.11(-1.25%)
Dec 26, 2013 9.099 9.392 9.059 9.200 1,999,006 +0.12(+1.34%)
Dec 24, 2013 9.018 9.119 8.978 9.079 586,713 +0.07(+0.82%)
Dec 23, 2013 8.971 9.018 8.829 9.005 1,369,201 +0.07(+0.75%)
Dec 20, 2013 8.836 9.052 8.836 8.937 2,023,272 +0.17(+1.92%)
Dec 19, 2013 8.553 8.917 8.539 8.769 3,370,552 +0.24(+2.85%)
Dec 18, 2013 8.202 8.526 8.202 8.526 2,972,829 +0.32(+3.95%)
Dec 17, 2013 8.161 8.215 8.047 8.202 1,114,201 -0.01(-0.16%)
Dec 16, 2013 8.418 8.431 8.188 8.215 1,411,153 -0.06(-0.73%)
Dec 13, 2013 7.730 8.290 7.723 8.276 3,347,334 +0.76(+10.14%)
Dec 12, 2013 7.602 7.723 7.494 7.514 565,244 -0.09(-1.15%)
Dec 11, 2013 7.696 7.757 7.561 7.602 571,481 -0.09(-1.14%)
Dec 10, 2013 7.703 7.790 7.629 7.689 723,183 -0.10(-1.30%)
Dec 09, 2013 7.730 7.790 7.676 7.790 861,309 +0.07(+0.87%)
Dec 06, 2013 7.925 7.925 7.710 7.723 545,975 -0.16(-1.97%)
Dec 05, 2013 7.750 7.939 7.743 7.878 1,102,029 +0.16(+2.01%)
Dec 04, 2013 7.575 7.757 7.548 7.723 776,234 +0.09(+1.24%)
Dec 03, 2013 7.683 7.723 7.568 7.629 1,020,539 -0.06(-0.79%)
Dec 02, 2013 7.757 7.824 7.642 7.689 1,641,584 -0.03(-0.44%)
Nov 29, 2013 7.784 7.794 7.649 7.723 1,084,210 +0.12(+1.60%)
Nov 27, 2013 7.561 7.710 7.487 7.602 1,355,549 +0.07(+0.99%)
Nov 26, 2013 7.561 7.602 7.446 7.527 879,672 -0.03(-0.36%)
Nov 25, 2013 7.224 7.612 7.217 7.554 1,658,041 +0.36(+4.97%)
Nov 22, 2013 7.204 7.209 7.028 7.197 1,901,364 +0.02(+0.28%)
Nov 21, 2013 7.325 7.325 7.143 7.177 1,342,360 +0.10(+1.43%)
Nov 20, 2013 7.379 7.386 7.076 7.076 2,992,470 -0.28(-3.85%)
Nov 19, 2013 7.838 7.919 7.271 7.359 3,925,767 -0.47(-5.95%)
Nov 18, 2013 8.101 8.101 7.811 7.824 1,341,244 -0.26(-3.25%)
Nov 15, 2013 8.081 8.182 8.060 8.087 1,441,884 +0.04(+0.50%)
Nov 14, 2013 8.060 8.161 7.986 8.047 659,048 +0.08(+1.02%)
Nov 12, 2013 7.959 7.993 7.885 7.966 1,354,912 +0.01(+0.08%)
Nov 11, 2013 7.703 8.000 7.696 7.959 1,149,710 +0.24(+3.15%)
Nov 08, 2013 7.568 7.817 7.568 7.716 1,381,130 +0.16(+2.05%)
Nov 07, 2013 7.743 7.790 7.548 7.561 726,651 -0.13(-1.75%)
Nov 06, 2013 8.094 8.094 7.676 7.696 1,133,661 -0.34(-4.28%)
Nov 05, 2013 8.027 8.290 7.993 8.040 1,593,030 +0.07(+0.85%)
Nov 04, 2013 7.939 7.993 7.892 7.973 1,470,620 +0.12(+1.55%)
Nov 01, 2013 7.703 7.868 7.689 7.851 1,042,399 +0.20(+2.65%)
Oct 31, 2013 7.602 7.706 7.527 7.649 1,005,213 +0.03(+0.35%)
Oct 30, 2013 7.838 7.858 7.595 7.622 1,421,229 -0.22(-2.75%)
Oct 29, 2013 7.865 7.952 7.831 7.838 1,054,954 +0.01(+0.17%)
Oct 28, 2013 7.986 7.986 7.757 7.824 733,522 -0.18(-2.19%)
Oct 25, 2013 7.919 8.094 7.912 8.000 754,736 +0.08(+1.02%)
Oct 24, 2013 8.128 8.128 7.898 7.919 1,410,159 -0.20(-2.41%)
Oct 23, 2013 8.202 8.207 8.081 8.114 732,415 -0.11(-1.39%)
Oct 22, 2013 8.438 8.445 8.222 8.229 1,035,292 -0.14(-1.69%)
Oct 21, 2013 8.532 8.532 8.333 8.371 1,441,396 -0.13(-1.51%)
Oct 18, 2013 8.364 8.519 8.330 8.499 1,087,938 +0.18(+2.19%)
Oct 17, 2013 8.263 8.337 8.155 8.317 729,270 +0.07(+0.82%)
Oct 16, 2013 8.107 8.323 8.081 8.249 1,055,806 +0.18(+2.17%)
Oct 15, 2013 7.925 8.175 7.912 8.074 977,597 +0.12(+1.53%)
Oct 14, 2013 7.777 7.952 7.764 7.952 568,151 +0.03(+0.43%)
Oct 11, 2013 7.993 8.013 7.797 7.919 808,966 -0.08(-1.01%)
Oct 10, 2013 7.925 8.047 7.804 8.000 1,216,565 +0.24(+3.13%)
Oct 09, 2013 7.790 7.851 7.527 7.757 1,620,040 -0.05(-0.61%)
Oct 08, 2013 8.296 8.330 7.757 7.804 2,270,657 -0.51(-6.16%)
Oct 07, 2013 8.222 8.377 8.168 8.317 1,061,505 +0.00(+0.00%)
Oct 04, 2013 8.317 8.357 8.242 8.317 980,795 +0.02(+0.24%)
Oct 03, 2013 8.344 8.398 8.211 8.296 1,216,620 -0.06(-0.73%)
Oct 02, 2013 8.364 8.371 8.263 8.357 1,434,870 -0.05(-0.56%)
Oct 01, 2013 8.155 8.431 8.155 8.404 1,484,611 +0.17(+2.05%)
Sep 27, 2013 8.222 8.249 8.094 8.236 1,432,965 -0.07(-0.81%)
Sep 26, 2013 8.573 8.586 8.148 8.303 2,116,165 -0.18(-2.15%)
Sep 25, 2013 8.431 8.546 8.353 8.485 2,941,635 +0.09(+1.04%)
Sep 24, 2013 8.107 8.450 8.060 8.398 1,902,545 +0.30(+3.66%)
Sep 23, 2013 8.242 8.351 8.013 8.101 978,924 -0.13(-1.64%)
Sep 20, 2013 8.532 8.532 8.114 8.236 2,434,628 -0.26(-3.10%)
Sep 19, 2013 8.283 8.647 8.242 8.499 3,838,099 +0.36(+4.48%)
Sep 18, 2013 8.094 8.222 8.027 8.134 1,447,844 +0.03(+0.42%)
Sep 17, 2013 7.898 8.121 7.865 8.101 2,051,228 +0.20(+2.47%)
Sep 16, 2013 7.974 8.030 7.804 7.905 2,323,651 -0.02(-0.26%)
Sep 13, 2013 8.027 8.074 7.730 7.925 3,122,191 -0.20(-2.41%)
Sep 12, 2013 8.350 8.398 8.101 8.121 2,388,545 -0.24(-2.82%)
Sep 11, 2013 8.451 8.593 8.296 8.357 2,081,262 -0.15(-1.74%)
Sep 10, 2013 8.701 8.829 8.445 8.505 1,727,142 -0.10(-1.18%)
Sep 09, 2013 8.708 8.930 8.532 8.607 3,596,654 -0.05(-0.55%)
Sep 06, 2013 8.310 8.688 8.276 8.654 4,057,611 +0.48(+5.86%)
Sep 05, 2013 7.925 8.242 7.925 8.175 3,084,261 +0.28(+3.59%)
Sep 04, 2013 7.581 7.979 7.561 7.892 2,325,565 +0.32(+4.28%)
Sep 03, 2013 7.453 7.595 7.413 7.568 1,286,346 +0.24(+3.31%)
Aug 30, 2013 7.426 7.460 7.244 7.325 1,080,927 -0.11(-1.54%)
Aug 29, 2013 7.460 7.527 7.332 7.440 817,482 -0.01(-0.09%)
Aug 28, 2013 7.467 7.561 7.393 7.446 1,226,077 +0.03(+0.36%)
Aug 27, 2013 7.737 7.784 7.413 7.420 1,640,729 -0.41(-5.25%)
Aug 26, 2013 7.790 7.946 7.770 7.831 1,810,179 +0.14(+1.84%)
Aug 23, 2013 7.554 7.925 7.480 7.689 2,807,020 +0.16(+2.06%)
Aug 22, 2013 7.366 7.588 7.366 7.534 1,085,676 +0.20(+2.76%)
Aug 21, 2013 7.379 7.534 7.204 7.332 1,235,203 -0.05(-0.64%)
Aug 20, 2013 7.156 7.439 7.035 7.379 1,682,001 +0.45(+6.42%)
Aug 19, 2013 7.298 7.406 6.873 6.934 1,750,641 -0.36(-4.99%)
Aug 16, 2013 7.440 7.650 7.274 7.298 2,291,150 -0.16(-2.17%)
Aug 15, 2013 7.420 7.561 7.325 7.460 2,021,564 -0.01(-0.09%)
Aug 14, 2013 7.082 7.588 6.981 7.467 4,634,461 +0.40(+5.73%)
Aug 13, 2013 7.049 7.190 7.049 7.062 1,173,129 +0.01(+0.19%)
Aug 12, 2013 7.129 7.258 7.015 7.049 770,857 -0.09(-1.32%)
Aug 09, 2013 7.035 7.264 6.991 7.143 1,204,037 +0.28(+4.03%)
Aug 08, 2013 6.792 7.028 6.792 6.866 956,293 +0.07(+1.09%)
Aug 07, 2013 6.711 6.799 6.624 6.792 876,855 +0.07(+1.00%)
Aug 06, 2013 6.758 6.812 6.657 6.725 448,936 -0.05(-0.80%)
Aug 05, 2013 6.732 6.819 6.691 6.779 315,253 +0.05(+0.80%)
Aug 02, 2013 6.833 6.873 6.694 6.725 560,646 -0.11(-1.68%)
Aug 01, 2013 6.678 6.914 6.630 6.839 1,101,387 +0.21(+3.15%)
Jul 31, 2013 6.617 6.664 6.509 6.630 916,355 +0.03(+0.41%)
Jul 30, 2013 6.907 7.001 6.529 6.603 1,613,768 -0.26(-3.83%)
Jul 29, 2013 7.082 7.082 6.854 6.866 778,275 -0.19(-2.68%)
Jul 26, 2013 7.035 7.103 6.954 7.055 526,313 -0.01(-0.10%)
Jul 25, 2013 6.974 7.170 6.947 7.062 667,171 +0.03(+0.38%)
Jul 24, 2013 7.082 7.271 7.035 7.035 1,282,486 -0.10(-1.42%)
Jul 23, 2013 7.136 7.183 7.055 7.136 800,768 +0.03(+0.38%)
Jul 22, 2013 7.224 7.278 7.042 7.109 798,723 -0.14(-1.95%)
Jul 19, 2013 7.366 7.379 7.163 7.251 1,561,642 -0.12(-1.65%)
Jul 18, 2013 6.765 7.386 6.765 7.372 2,814,029 +0.53(+7.68%)
Jul 17, 2013 6.765 6.860 6.732 6.846 715,958 +0.09(+1.40%)
Jul 16, 2013 6.826 6.846 6.718 6.752 388,753 -0.05(-0.79%)
Jul 15, 2013 6.745 6.853 6.738 6.806 354,715 +0.05(+0.80%)
Jul 12, 2013 6.779 6.845 6.691 6.752 460,181 -0.03(-0.50%)
Jul 11, 2013 6.738 6.792 6.671 6.785 431,612 +0.15(+2.24%)
Jul 10, 2013 6.583 6.644 6.543 6.637 729,227 +0.06(+0.92%)
Jul 09, 2013 6.536 6.745 6.509 6.576 1,116,002 +0.07(+1.04%)
Jul 08, 2013 6.698 6.698 6.502 6.509 688,842 -0.16(-2.43%)
Jul 05, 2013 6.617 6.725 6.533 6.671 932,053 +0.11(+1.64%)
Jul 03, 2013 6.610 6.678 6.543 6.563 565,622 -0.05(-0.71%)
Jul 02, 2013 6.698 6.833 6.516 6.610 939,458 -0.08(-1.21%)
Jul 01, 2013 6.846 6.860 6.644 6.691 883,848 -0.08(-1.20%)
Jun 28, 2013 6.597 6.920 6.576 6.772 1,095,802 +0.16(+2.45%)
Jun 27, 2013 6.502 6.644 6.502 6.610 863,495 +0.11(+1.77%)
Jun 26, 2013 6.522 6.583 6.462 6.495 897,633 +0.00(+0.00%)
Jun 25, 2013 6.495 6.529 6.381 6.495 896,515 +0.05(+0.73%)
Jun 24, 2013 6.482 6.590 6.327 6.448 1,942,936 -0.17(-2.55%)
Jun 21, 2013 6.516 6.657 6.441 6.617 1,102,051 +0.15(+2.29%)
Jun 20, 2013 6.745 6.799 6.408 6.468 2,444,928 -0.38(-5.61%)
Jun 19, 2013 6.893 7.008 6.806 6.853 997,614 -0.04(-0.59%)
Jun 18, 2013 6.772 6.914 6.752 6.893 1,641,590 +0.13(+2.00%)
Jun 17, 2013 6.839 6.866 6.725 6.758 928,431 +0.00(+0.00%)
Jun 14, 2013 6.880 6.914 6.711 6.758 899,931 -0.03(-0.40%)
Jun 13, 2013 6.590 6.907 6.530 6.785 1,362,154 +0.21(+3.18%)
Jun 12, 2013 6.516 6.603 6.502 6.576 1,055,986 +0.09(+1.35%)
Jun 11, 2013 6.475 6.502 6.361 6.489 717,454 +0.04(+0.63%)
Jun 10, 2013 6.529 6.549 6.421 6.448 609,911 -0.08(-1.24%)
Jun 07, 2013 6.421 6.563 6.354 6.529 923,006 +0.09(+1.36%)
Jun 06, 2013 6.408 6.472 6.354 6.441 614,262 +0.03(+0.42%)
Jun 05, 2013 6.516 6.536 6.408 6.415 624,431 -0.13(-1.96%)
Jun 04, 2013 6.603 6.765 6.522 6.543 978,518 -0.13(-1.92%)
Jun 03, 2013 6.819 6.833 6.516 6.671 1,649,879 -0.16(-2.37%)
May 31, 2013 6.873 6.927 6.826 6.833 1,114,125 -0.10(-1.46%)
May 30, 2013 6.880 6.934 6.819 6.934 985,962 +0.04(+0.59%)
May 29, 2013 6.839 6.981 6.819 6.893 953,790 +0.00(+0.00%)
May 28, 2013 6.853 7.001 6.812 6.893 1,465,242 +0.11(+1.59%)
May 24, 2013 6.914 6.941 6.678 6.785 1,665,220 -0.11(-1.66%)
May 23, 2013 6.745 6.995 6.644 6.900 2,704,534 +0.08(+1.19%)
May 22, 2013 7.055 7.480 6.728 6.819 5,379,701 -0.46(-6.30%)
May 21, 2013 7.453 7.480 7.210 7.278 2,932,575 +0.07(+0.94%)
May 20, 2013 7.150 7.305 7.096 7.210 1,947,748 +0.04(+0.56%)
May 17, 2013 7.129 7.224 7.008 7.170 1,570,670 +0.16(+2.21%)
May 16, 2013 6.887 7.406 6.880 7.015 4,861,819 +0.19(+2.77%)
May 15, 2013 6.610 6.827 6.590 6.826 1,250,018 +0.21(+3.16%)
May 13, 2013 6.765 6.799 6.576 6.617 974,236 -0.15(-2.19%)
May 10, 2013 6.522 6.812 6.489 6.765 1,517,598 +0.23(+3.51%)
May 09, 2013 6.495 6.657 6.388 6.536 1,045,096 +0.01(+0.21%)
May 08, 2013 6.603 6.603 6.475 6.522 717,877 -0.09(-1.33%)
May 07, 2013 6.610 6.745 6.563 6.610 1,133,277 +0.00(+0.00%)
May 06, 2013 6.475 6.671 6.462 6.610 850,256 +0.15(+2.30%)
May 03, 2013 6.354 6.573 6.320 6.462 1,642,183 +0.14(+2.24%)
May 02, 2013 6.205 6.381 6.176 6.320 915,412 +0.17(+2.74%)
May 01, 2013 6.354 6.381 6.151 6.151 790,717 -0.25(-3.90%)
Apr 30, 2013 6.408 6.516 6.357 6.401 1,405,557 +0.03(+0.42%)
Apr 29, 2013 6.151 6.394 6.151 6.374 1,047,797 +0.22(+3.62%)
Apr 26, 2013 6.219 6.178 6.111 6.151 1,070,303 -0.03(-0.44%)
Apr 25, 2013 6.307 6.340 6.172 6.178 1,202,249 -0.13(-2.03%)
Apr 24, 2013 6.307 6.381 6.256 6.307 993,179 +0.06(+0.97%)
Apr 23, 2013 6.347 6.408 6.178 6.246 1,554,044 -0.10(-1.59%)
Apr 22, 2013 6.300 6.401 6.259 6.347 1,034,291 +0.05(+0.75%)
Apr 19, 2013 6.300 6.320 6.205 6.300 1,033,667 +0.05(+0.86%)
Apr 18, 2013 6.259 6.320 6.192 6.246 1,230,006 +0.00(+0.00%)
Apr 17, 2013 6.354 6.394 6.205 6.246 1,667,359 -0.11(-1.70%)
Apr 16, 2013 6.367 6.468 6.307 6.354 1,096,989 +0.05(+0.75%)
Apr 15, 2013 6.522 6.563 6.246 6.307 2,405,447 -0.30(-4.49%)
Apr 12, 2013 6.441 6.630 6.421 6.603 1,158,891 +0.13(+1.98%)
Apr 11, 2013 6.502 6.576 6.435 6.475 1,274,188 -0.07(-1.03%)
Apr 10, 2013 6.441 6.610 6.381 6.543 2,011,852 -0.09(-1.32%)
Apr 09, 2013 6.495 6.785 6.489 6.630 1,419,356 +0.13(+2.08%)
Apr 08, 2013 6.543 6.543 6.327 6.495 1,274,255 -0.04(-0.62%)
Apr 05, 2013 6.381 6.536 6.273 6.536 1,154,413 +0.02(+0.31%)
Apr 04, 2013 6.435 6.569 6.347 6.516 1,217,298 +0.05(+0.84%)
Apr 03, 2013 6.671 6.705 6.415 6.462 2,139,637 -0.23(-3.43%)
Apr 02, 2013 6.758 6.853 6.664 6.691 2,292,680 -0.09(-1.29%)
Apr 01, 2013 7.035 7.129 6.745 6.779 3,462,471 -0.41(-5.72%)
Mar 28, 2013 7.318 7.480 6.920 7.190 6,776,456 -0.03(-0.47%)
Mar 27, 2013 6.846 7.285 6.678 7.224 9,334,044 +0.81(+12.62%)
Mar 26, 2013 6.812 6.860 6.381 6.415 2,096,704 -0.38(-5.65%)
Mar 25, 2013 6.914 6.947 6.711 6.799 1,843,674 -0.01(-0.10%)
Mar 22, 2013 6.610 7.170 6.597 6.806 5,748,050 +0.33(+5.10%)
Mar 21, 2013 6.145 6.630 6.111 6.475 2,446,945 +0.33(+5.38%)
Mar 20, 2013 6.151 6.178 6.077 6.145 618,132 +0.03(+0.44%)
Mar 19, 2013 6.131 6.165 6.071 6.118 980,985 +0.03(+0.44%)
Mar 18, 2013 6.124 6.239 6.023 6.091 2,790,851 +0.10(+1.69%)
Mar 15, 2013 5.848 6.030 5.780 5.990 960,687 +0.09(+1.49%)
Mar 14, 2013 5.996 6.118 5.652 5.902 2,059,182 -0.24(-3.85%)
Mar 13, 2013 6.185 6.199 6.131 6.138 502,970 -0.07(-1.09%)
Mar 12, 2013 6.232 6.266 6.131 6.205 672,081 -0.03(-0.43%)
Mar 11, 2013 6.138 6.259 6.118 6.232 1,235,609 +0.12(+1.99%)
Mar 08, 2013 6.124 6.155 6.044 6.111 821,673 -0.01(-0.22%)
Mar 07, 2013 6.010 6.199 6.010 6.124 1,258,644 +0.10(+1.68%)
Mar 06, 2013 5.909 6.023 5.895 6.023 414,369 +0.12(+2.06%)
Mar 05, 2013 5.646 5.936 5.646 5.902 692,940 +0.27(+4.79%)
Mar 04, 2013 5.713 5.713 5.612 5.632 631,365 -0.08(-1.42%)
Mar 01, 2013 5.686 5.767 5.679 5.713 194,852 -0.01(-0.24%)
Feb 28, 2013 5.828 5.902 5.700 5.727 666,959 -0.16(-2.75%)
Feb 27, 2013 5.733 5.888 5.733 5.888 570,071 +0.16(+2.83%)
Feb 26, 2013 5.733 5.747 5.673 5.727 297,483 +0.02(+0.35%)
Feb 22, 2013 5.794 5.834 5.679 5.706 368,482 -0.08(-1.40%)
Feb 21, 2013 6.044 6.071 5.558 5.787 867,114 -0.28(-4.56%)
Feb 20, 2013 5.976 6.104 5.976 6.064 990,801 +0.03(+0.56%)
Feb 19, 2013 5.976 6.030 5.936 6.030 278,131 +0.08(+1.36%)
Feb 15, 2013 6.010 6.064 5.942 5.949 326,808 -0.07(-1.12%)
Feb 14, 2013 6.091 6.104 5.996 6.017 296,344 -0.09(-1.44%)
Feb 13, 2013 6.151 6.192 6.071 6.104 667,014 +0.00(+0.00%)
Feb 12, 2013 5.969 6.185 5.941 6.104 867,061 +0.13(+2.26%)
Feb 11, 2013 5.888 5.983 5.888 5.969 394,384 +0.05(+0.80%)
Feb 08, 2013 5.828 5.983 5.828 5.922 379,044 +0.09(+1.50%)
Feb 07, 2013 5.868 5.915 5.787 5.834 316,036 -0.04(-0.69%)
Feb 06, 2013 5.787 5.915 5.767 5.875 323,120 +0.02(+0.35%)
Feb 04, 2013 5.895 5.929 5.841 5.855 436,470 -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.