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

Diana Shipping Inc (NY: DSX )

2.910 +0.040 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2015 4.688 4.742 4.674 4.674 446,994 -0.03(-0.57%)
Feb 26, 2015 4.722 4.742 4.668 4.701 457,716 -0.02(-0.43%)
Feb 25, 2015 4.553 4.742 4.472 4.722 501,881 +0.02(+0.43%)
Feb 24, 2015 4.755 4.775 4.623 4.701 754,960 -0.03(-0.57%)
Feb 23, 2015 4.856 4.856 4.722 4.728 398,387 -0.15(-3.04%)
Feb 20, 2015 4.755 4.883 4.755 4.877 615,116 +0.03(+0.70%)
Feb 19, 2015 4.856 4.877 4.796 4.843 546,363 -0.03(-0.69%)
Feb 18, 2015 4.823 4.931 4.823 4.877 495,948 +0.01(+0.28%)
Feb 17, 2015 4.870 4.890 4.816 4.863 287,916 -0.02(-0.41%)
Feb 13, 2015 4.802 4.883 4.883 4.883 841,807 +0.11(+2.40%)
Feb 12, 2015 4.769 4.809 4.681 4.769 425,791 +0.07(+1.43%)
Feb 11, 2015 4.742 4.742 4.620 4.701 473,194 -0.05(-1.13%)
Feb 10, 2015 4.715 4.762 4.661 4.755 595,096 +0.06(+1.29%)
Feb 09, 2015 4.641 4.738 4.593 4.695 928,076 +0.05(+1.02%)
Feb 06, 2015 4.782 4.816 4.637 4.647 582,388 -0.14(-2.96%)
Feb 05, 2015 4.809 4.870 4.748 4.789 808,071 +0.02(+0.42%)
Feb 04, 2015 4.823 4.856 4.722 4.769 1,076,309 -0.08(-1.67%)
Feb 03, 2015 4.492 4.917 4.479 4.850 1,373,084 +0.38(+8.45%)
Feb 02, 2015 4.479 4.546 4.418 4.472 650,357 -0.01(-0.15%)
Jan 30, 2015 4.290 4.533 4.256 4.479 805,384 +0.16(+3.59%)
Jan 29, 2015 4.337 4.371 4.229 4.324 708,513 -0.01(-0.16%)
Jan 28, 2015 4.580 4.587 4.310 4.330 1,014,560 -0.24(-5.17%)
Jan 27, 2015 4.452 4.566 4.364 4.566 598,221 +0.14(+3.20%)
Jan 26, 2015 4.472 4.485 4.384 4.425 428,261 -0.03(-0.61%)
Jan 23, 2015 4.431 4.479 4.345 4.452 744,888 +0.00(+0.00%)
Jan 22, 2015 4.519 4.519 4.411 4.452 400,899 -0.02(-0.45%)
Jan 21, 2015 4.425 4.553 4.384 4.472 656,870 +0.07(+1.53%)
Jan 20, 2015 4.384 4.431 4.303 4.404 662,015 +0.01(+0.31%)
Jan 16, 2015 4.330 4.411 4.317 4.391 482,126 +0.05(+1.24%)
Jan 15, 2015 4.458 4.472 4.324 4.337 466,980 -0.08(-1.83%)
Jan 14, 2015 4.317 4.425 4.283 4.418 689,966 +0.07(+1.71%)
Jan 13, 2015 4.452 4.614 4.324 4.344 693,556 -0.06(-1.38%)
Jan 12, 2015 4.560 4.566 4.364 4.404 783,306 -0.18(-3.97%)
Jan 09, 2015 4.512 4.593 4.438 4.587 666,753 +0.07(+1.49%)
Jan 08, 2015 4.297 4.580 4.276 4.519 936,699 +0.26(+6.18%)
Jan 07, 2015 4.364 4.378 4.216 4.256 648,496 -0.05(-1.25%)
Jan 06, 2015 4.398 4.479 4.256 4.310 889,663 -0.09(-1.99%)
Jan 05, 2015 4.485 4.485 4.330 4.398 1,059,921 -0.09(-1.95%)
Jan 02, 2015 4.526 4.566 4.421 4.485 721,463 -0.04(-0.89%)
Dec 31, 2014 4.519 4.526 4.526 4.526 746,032 +0.01(+0.15%)
Dec 30, 2014 4.506 4.553 4.418 4.519 845,710 -0.01(-0.30%)
Dec 29, 2014 4.620 4.674 4.512 4.533 859,617 -0.09(-1.90%)
Dec 26, 2014 4.708 4.748 4.581 4.620 549,742 -0.07(-1.58%)
Dec 24, 2014 4.762 4.695 4.695 4.695 565,603 -0.09(-1.83%)
Dec 23, 2014 4.681 4.884 4.674 4.782 973,265 +0.10(+2.16%)
Dec 22, 2014 4.641 4.715 4.543 4.681 930,250 +0.03(+0.73%)
Dec 19, 2014 4.330 4.647 4.297 4.647 1,960,559 +0.32(+7.49%)
Dec 18, 2014 4.384 4.425 4.256 4.324 1,711,664 +0.00(+0.00%)
Dec 17, 2014 4.297 4.344 4.236 4.324 2,470,600 +0.07(+1.58%)
Dec 16, 2014 4.317 4.436 4.249 4.256 1,278,519 -0.08(-1.87%)
Dec 15, 2014 4.506 4.539 4.236 4.337 1,271,870 -0.13(-2.87%)
Dec 12, 2014 4.418 4.634 4.418 4.465 1,161,317 +0.03(+0.61%)
Dec 11, 2014 4.512 4.553 4.418 4.438 770,222 -0.08(-1.79%)
Dec 10, 2014 4.452 4.576 4.411 4.519 955,934 +0.03(+0.75%)
Dec 09, 2014 4.378 4.533 4.351 4.485 2,190,006 +0.07(+1.68%)
Dec 08, 2014 4.742 4.742 4.317 4.411 2,684,911 -0.34(-7.23%)
Dec 05, 2014 4.715 4.843 4.715 4.755 958,306 -0.01(-0.14%)
Dec 04, 2014 4.722 4.789 4.688 4.762 1,434,559 +0.03(+0.57%)
Dec 03, 2014 4.654 4.809 4.620 4.735 1,779,741 +0.07(+1.59%)
Dec 02, 2014 4.722 4.883 4.661 4.661 2,833,898 -0.03(-0.72%)
Dec 01, 2014 5.039 5.052 4.695 4.695 3,036,789 -0.35(-6.95%)
Nov 28, 2014 5.180 5.187 5.045 5.045 661,355 -0.15(-2.86%)
Nov 26, 2014 5.234 5.194 5.194 5.194 1,148,700 -0.03(-0.65%)
Nov 25, 2014 5.679 5.821 5.167 5.227 2,428,673 -0.09(-1.65%)
Nov 24, 2014 5.248 5.352 5.207 5.315 1,147,695 +0.06(+1.16%)
Nov 21, 2014 5.383 5.463 5.227 5.254 631,143 -0.03(-0.64%)
Nov 20, 2014 5.194 5.312 5.194 5.288 486,959 +0.08(+1.55%)
Nov 19, 2014 5.261 5.261 5.146 5.207 677,383 -0.05(-1.03%)
Nov 18, 2014 5.275 5.349 5.248 5.261 638,648 -0.01(-0.26%)
Nov 17, 2014 5.356 5.389 5.234 5.275 862,189 -0.09(-1.64%)
Nov 14, 2014 5.288 5.410 5.261 5.362 841,823 +0.09(+1.66%)
Nov 13, 2014 5.443 5.477 5.241 5.275 1,062,863 -0.18(-3.22%)
Nov 12, 2014 5.342 5.477 5.315 5.450 652,375 +0.07(+1.38%)
Nov 11, 2014 5.383 5.470 5.302 5.376 649,834 -0.06(-1.12%)
Nov 10, 2014 5.490 5.619 5.423 5.436 373,087 -0.02(-0.37%)
Nov 07, 2014 5.450 5.565 5.416 5.457 949,722 +0.00(+0.00%)
Nov 06, 2014 5.396 5.538 5.389 5.457 637,070 +0.05(+0.87%)
Nov 05, 2014 5.463 5.544 5.410 5.410 713,580 -0.07(-1.23%)
Nov 04, 2014 5.666 5.747 5.470 5.477 685,017 -0.26(-4.58%)
Nov 03, 2014 5.693 5.814 5.652 5.740 599,674 +0.04(+0.71%)
Oct 31, 2014 5.747 5.841 5.617 5.700 638,795 +0.01(+0.12%)
Oct 30, 2014 5.801 5.848 5.666 5.693 555,615 -0.13(-2.31%)
Oct 29, 2014 5.807 5.814 5.706 5.828 938,712 +0.02(+0.35%)
Oct 28, 2014 5.531 5.807 5.470 5.807 1,040,333 +0.32(+5.90%)
Oct 27, 2014 5.598 5.841 5.841 5.484 2,114,604 -0.36(-6.12%)
Oct 24, 2014 5.936 5.949 5.706 5.841 1,170,964 -0.08(-1.37%)
Oct 23, 2014 5.922 6.044 5.841 5.922 843,988 +0.09(+1.62%)
Oct 22, 2014 6.138 6.192 5.820 5.828 967,537 -0.26(-4.32%)
Oct 21, 2014 5.936 6.118 5.936 6.091 947,043 +0.31(+5.37%)
Oct 20, 2014 5.592 5.888 5.592 5.780 1,466,062 +0.19(+3.38%)
Oct 17, 2014 5.767 5.848 5.565 5.592 624,107 -0.11(-2.01%)
Oct 16, 2014 5.423 5.780 5.423 5.706 1,142,315 +0.14(+2.55%)
Oct 15, 2014 5.410 5.575 5.221 5.565 1,338,283 +0.07(+1.23%)
Oct 14, 2014 5.450 5.531 5.362 5.497 1,512,004 +0.07(+1.37%)
Oct 13, 2014 5.477 5.558 5.396 5.423 1,458,430 -0.07(-1.23%)
Oct 10, 2014 5.551 5.659 5.403 5.490 1,135,135 -0.11(-1.93%)
Oct 09, 2014 5.801 5.801 5.565 5.598 1,385,809 -0.22(-3.82%)
Oct 08, 2014 5.807 5.848 5.639 5.821 1,341,314 +0.01(+0.23%)
Oct 07, 2014 5.902 5.909 5.727 5.807 1,427,812 -0.09(-1.60%)
Oct 06, 2014 5.747 5.932 5.620 5.902 1,623,934 +0.17(+2.94%)
Oct 03, 2014 5.706 5.875 5.679 5.733 1,695,472 -0.10(-1.73%)
Oct 02, 2014 5.875 5.912 5.706 5.834 1,687,685 -0.02(-0.35%)
Oct 01, 2014 6.050 6.064 5.855 5.855 1,306,605 -0.18(-2.91%)
Sep 30, 2014 6.192 6.219 6.023 6.030 975,458 -0.18(-2.93%)
Sep 29, 2014 6.111 6.249 6.104 6.212 770,044 +0.05(+0.77%)
Sep 26, 2014 6.091 6.199 6.050 6.165 864,010 +0.10(+1.67%)
Sep 25, 2014 6.158 6.219 6.017 6.064 1,300,039 -0.11(-1.86%)
Sep 24, 2014 6.603 6.630 6.124 6.178 3,497,050 -0.39(-5.95%)
Sep 23, 2014 6.563 6.799 6.448 6.570 2,164,211 -0.01(-0.10%)
Sep 22, 2014 6.920 6.920 6.549 6.576 1,985,575 -0.34(-4.88%)
Sep 19, 2014 6.880 6.981 6.833 6.914 1,245,828 +0.03(+0.49%)
Sep 18, 2014 7.069 7.069 6.792 6.880 1,134,094 -0.18(-2.58%)
Sep 17, 2014 6.988 7.089 6.961 7.062 1,001,907 +0.11(+1.55%)
Sep 16, 2014 6.907 7.028 6.839 6.954 1,185,186 +0.19(+2.79%)
Sep 15, 2014 6.799 6.819 6.698 6.765 585,024 -0.05(-0.69%)
Sep 12, 2014 6.961 7.022 6.806 6.812 608,486 -0.19(-2.70%)
Sep 11, 2014 6.934 7.042 6.914 7.001 352,580 +0.03(+0.48%)
Sep 10, 2014 6.893 6.981 6.785 6.968 720,928 +0.07(+0.98%)
Sep 09, 2014 7.028 7.055 6.893 6.900 808,212 -0.16(-2.20%)
Sep 08, 2014 6.981 7.109 6.927 7.055 798,394 +0.07(+1.06%)
Sep 05, 2014 6.968 7.008 6.914 6.981 717,503 -0.01(-0.19%)
Sep 04, 2014 7.069 7.175 6.974 6.995 933,360 -0.05(-0.67%)
Sep 03, 2014 7.190 7.258 7.042 7.042 642,274 -0.11(-1.60%)
Sep 02, 2014 7.190 7.235 7.109 7.156 917,878 -0.02(-0.28%)
Aug 29, 2014 7.143 7.177 7.177 7.177 451,148 +0.03(+0.38%)
Aug 28, 2014 7.129 7.170 7.069 7.150 370,457 +0.00(+0.00%)
Aug 27, 2014 7.278 7.298 7.150 7.150 431,788 -0.10(-1.40%)
Aug 26, 2014 7.197 7.251 7.163 7.251 828,126 +0.05(+0.75%)
Aug 25, 2014 7.366 7.389 7.190 7.197 811,356 -0.14(-1.93%)
Aug 22, 2014 7.413 7.413 7.291 7.339 663,479 -0.10(-1.36%)
Aug 21, 2014 7.406 7.446 7.285 7.440 661,932 +0.07(+0.91%)
Aug 20, 2014 7.318 7.399 7.217 7.372 780,584 +0.03(+0.37%)
Aug 19, 2014 7.413 7.413 7.318 7.345 984,248 -0.01(-0.09%)
Aug 18, 2014 7.244 7.406 7.244 7.352 1,017,655 +0.14(+1.96%)
Aug 15, 2014 7.204 7.379 7.129 7.210 1,540,373 +0.11(+1.52%)
Aug 14, 2014 6.873 7.136 6.833 7.103 1,370,176 +0.28(+4.15%)
Aug 13, 2014 6.806 6.900 6.772 6.819 933,924 +0.03(+0.40%)
Aug 12, 2014 6.630 6.839 6.610 6.792 1,772,736 +0.14(+2.13%)
Aug 11, 2014 6.529 6.758 6.529 6.651 1,733,893 +0.14(+2.18%)
Aug 08, 2014 6.374 6.509 6.361 6.509 510,222 +0.14(+2.22%)
Aug 07, 2014 6.388 6.415 6.367 6.367 800,493 +0.00(+0.00%)
Aug 06, 2014 6.361 6.408 6.307 6.367 776,014 +0.00(+0.00%)
Aug 05, 2014 6.374 6.415 6.307 6.367 1,056,530 -0.03(-0.42%)
Aug 04, 2014 6.489 6.549 6.354 6.394 1,264,503 -0.09(-1.46%)
Aug 01, 2014 6.576 6.671 6.448 6.489 1,460,946 -0.09(-1.33%)
Jul 31, 2014 6.529 6.678 6.475 6.576 1,589,058 -0.01(-0.20%)
Jul 30, 2014 6.536 6.597 6.320 6.590 2,840,374 +0.38(+6.20%)
Jul 29, 2014 6.468 6.468 5.956 6.205 4,220,696 -0.33(-5.06%)
Jul 28, 2014 6.711 6.738 6.529 6.536 1,434,943 -0.20(-2.91%)
Jul 25, 2014 6.745 6.765 6.637 6.732 599,021 -0.05(-0.70%)
Jul 24, 2014 6.772 6.826 6.738 6.779 375,606 +0.03(+0.50%)
Jul 23, 2014 6.711 6.779 6.624 6.745 1,104,269 -0.01(-0.10%)
Jul 22, 2014 6.887 6.900 6.745 6.752 944,991 -0.09(-1.38%)
Jul 21, 2014 6.914 6.914 6.785 6.846 1,023,882 -0.09(-1.26%)
Jul 18, 2014 6.846 6.947 6.772 6.934 493,457 +0.12(+1.78%)
Jul 17, 2014 6.806 6.927 6.792 6.812 1,274,811 -0.01(-0.10%)
Jul 16, 2014 6.833 6.839 6.671 6.819 1,429,454 +0.01(+0.20%)
Jul 15, 2014 6.826 6.868 6.764 6.806 598,087 -0.03(-0.49%)
Jul 14, 2014 6.927 6.927 6.799 6.839 824,262 +0.00(+0.00%)
Jul 11, 2014 6.900 6.900 6.684 6.839 955,077 -0.04(-0.59%)
Jul 10, 2014 6.941 6.954 6.866 6.880 866,905 -0.13(-1.92%)
Jul 09, 2014 7.069 7.120 7.008 7.015 360,390 -0.05(-0.67%)
Jul 08, 2014 7.237 7.237 6.901 7.062 983,964 -0.18(-2.42%)
Jul 07, 2014 7.473 7.473 7.231 7.237 931,681 -0.27(-3.59%)
Jul 03, 2014 7.507 7.507 7.507 7.507 372,719 +0.03(+0.36%)
Jul 02, 2014 7.500 7.632 7.467 7.480 535,924 +0.00(+0.00%)
Jul 01, 2014 7.366 7.487 7.366 7.480 879,137 +0.13(+1.84%)
Jun 30, 2014 7.325 7.372 7.264 7.345 699,131 +0.02(+0.28%)
Jun 27, 2014 7.420 7.446 7.305 7.325 651,103 -0.09(-1.27%)
Jun 26, 2014 7.413 7.446 7.352 7.420 268,890 +0.01(+0.09%)
Jun 25, 2014 7.446 7.514 7.406 7.413 729,414 -0.05(-0.72%)
Jun 24, 2014 7.595 7.615 7.453 7.467 655,524 -0.09(-1.25%)
Jun 23, 2014 7.676 7.730 7.521 7.561 967,396 -0.18(-2.27%)
Jun 20, 2014 7.898 7.925 7.693 7.737 608,120 -0.16(-2.05%)
Jun 19, 2014 8.027 8.047 7.871 7.898 754,904 -0.14(-1.76%)
Jun 18, 2014 8.229 8.229 7.946 8.040 816,836 -0.18(-2.21%)
Jun 17, 2014 8.020 8.222 7.932 8.222 1,167,978 +0.18(+2.18%)
Jun 16, 2014 7.730 8.047 7.703 8.047 1,466,028 +0.33(+4.28%)
Jun 13, 2014 7.683 7.824 7.642 7.716 1,209,665 +0.05(+0.70%)
Jun 12, 2014 7.979 8.033 7.629 7.662 1,057,959 -0.33(-4.14%)
Jun 11, 2014 8.054 8.067 7.912 7.993 811,509 +0.03(+0.42%)
Jun 10, 2014 7.764 8.006 7.710 7.959 737,319 +0.23(+2.97%)
Jun 06, 2014 7.817 7.817 7.669 7.730 633,058 -0.06(-0.78%)
Jun 05, 2014 7.629 7.797 7.554 7.790 543,466 +0.16(+2.03%)
Jun 04, 2014 7.291 7.635 7.271 7.635 675,921 +0.30(+4.14%)
Jun 03, 2014 7.305 7.366 7.210 7.332 320,665 +0.00(+0.00%)
Jun 02, 2014 7.352 7.359 7.177 7.332 465,981 -0.02(-0.28%)
May 30, 2014 7.453 7.453 7.268 7.352 411,862 -0.11(-1.45%)
May 29, 2014 7.521 7.521 7.420 7.460 299,363 -0.03(-0.45%)
May 28, 2014 7.494 7.561 7.453 7.494 282,734 -0.04(-0.54%)
May 27, 2014 7.642 7.716 7.514 7.534 360,611 -0.10(-1.33%)
May 23, 2014 7.453 7.635 7.635 7.635 834,690 +0.18(+2.44%)
May 22, 2014 7.393 7.521 7.376 7.453 330,281 +0.05(+0.73%)
May 21, 2014 7.305 7.426 7.305 7.399 515,840 +0.09(+1.29%)
May 20, 2014 7.386 7.453 7.264 7.305 568,934 -0.08(-1.10%)
May 19, 2014 7.318 7.500 7.318 7.386 588,964 +0.02(+0.27%)
May 16, 2014 7.244 7.372 7.224 7.366 437,698 +0.07(+0.92%)
May 15, 2014 7.554 7.554 7.055 7.298 1,245,782 -0.17(-2.26%)
May 14, 2014 7.487 7.635 7.420 7.467 780,796 -0.01(-0.09%)
May 13, 2014 7.386 7.480 7.328 7.473 806,689 +0.10(+1.37%)
May 12, 2014 7.318 7.440 7.278 7.372 1,122,413 +0.13(+1.77%)
May 09, 2014 7.170 7.285 7.123 7.244 577,380 +0.04(+0.56%)
May 08, 2014 7.453 7.467 7.190 7.204 882,293 -0.22(-2.91%)
May 07, 2014 7.554 7.608 7.406 7.420 921,305 -0.13(-1.79%)
May 06, 2014 7.548 7.669 7.494 7.554 477,861 -0.01(-0.18%)
May 05, 2014 7.649 7.676 7.514 7.568 625,226 -0.13(-1.75%)
May 02, 2014 7.743 7.946 7.693 7.703 727,964 -0.03(-0.35%)
May 01, 2014 7.615 7.871 7.588 7.730 743,832 +0.13(+1.78%)
Apr 30, 2014 7.588 7.635 7.393 7.595 884,529 -0.01(-0.09%)
Apr 29, 2014 7.662 7.737 7.529 7.602 621,322 -0.01(-0.09%)
Apr 28, 2014 7.811 7.865 7.561 7.608 987,734 -0.22(-2.76%)
Apr 25, 2014 7.959 8.013 7.797 7.824 533,208 -0.17(-2.11%)
Apr 24, 2014 8.040 8.067 7.946 7.993 733,494 -0.01(-0.08%)
Apr 23, 2014 8.074 8.195 7.993 8.000 584,977 -0.04(-0.50%)
Apr 22, 2014 7.932 8.114 7.905 8.040 761,534 +0.13(+1.71%)
Apr 21, 2014 7.973 8.006 7.858 7.905 295,989 -0.05(-0.59%)
Apr 17, 2014 7.831 7.952 7.952 7.952 545,440 +0.09(+1.20%)
Apr 16, 2014 7.831 7.912 7.750 7.858 839,592 +0.07(+0.95%)
Apr 15, 2014 7.986 7.986 7.696 7.784 1,102,036 -0.10(-1.28%)
Apr 14, 2014 7.777 7.898 7.716 7.885 760,480 +0.16(+2.10%)
Apr 11, 2014 7.871 7.878 7.595 7.723 778,274 -0.21(-2.64%)
Apr 10, 2014 8.074 8.155 7.892 7.932 683,239 -0.18(-2.16%)
Apr 09, 2014 7.932 8.134 7.932 8.107 818,507 +0.18(+2.30%)
Apr 08, 2014 7.871 8.000 7.838 7.925 562,387 +0.01(+0.17%)
Apr 07, 2014 8.067 8.175 7.844 7.912 1,221,971 -0.27(-3.30%)
Apr 04, 2014 8.027 8.249 8.000 8.182 998,966 +0.19(+2.36%)
Apr 03, 2014 8.188 8.310 7.993 7.993 1,741,279 -0.17(-2.07%)
Apr 02, 2014 8.263 8.303 8.151 8.161 684,698 -0.11(-1.31%)
Apr 01, 2014 8.081 8.310 8.081 8.269 948,693 +0.18(+2.25%)
Mar 31, 2014 8.141 8.269 7.962 8.087 1,652,624 -0.02(-0.25%)
Mar 28, 2014 7.986 8.128 7.959 8.107 830,922 +0.16(+2.04%)
Mar 27, 2014 7.898 8.033 7.797 7.946 887,649 +0.02(+0.26%)
Mar 26, 2014 8.168 8.215 7.858 7.925 995,003 -0.17(-2.08%)
Mar 25, 2014 8.195 8.350 8.060 8.094 1,024,395 -0.07(-0.83%)
Mar 24, 2014 8.418 8.438 8.027 8.161 1,141,544 -0.22(-2.65%)
Mar 21, 2014 8.283 8.404 8.236 8.384 1,078,576 +0.18(+2.14%)
Mar 20, 2014 8.404 8.425 8.151 8.209 826,650 -0.22(-2.64%)
Mar 19, 2014 8.445 8.613 8.330 8.431 611,754 +0.01(+0.08%)
Mar 18, 2014 8.310 8.559 8.303 8.425 1,095,191 +0.11(+1.30%)
Mar 17, 2014 8.364 8.451 8.290 8.317 396,891 -0.01(-0.08%)
Mar 14, 2014 8.357 8.505 8.296 8.323 530,474 -0.08(-0.96%)
Mar 13, 2014 8.580 8.688 8.269 8.404 940,744 -0.16(-1.81%)
Mar 12, 2014 8.580 8.613 8.431 8.559 734,226 -0.09(-1.01%)
Mar 11, 2014 8.998 9.038 8.613 8.647 920,487 -0.36(-3.97%)
Mar 10, 2014 9.059 9.092 8.951 9.005 1,434,262 -0.13(-1.40%)
Mar 07, 2014 9.146 9.268 9.045 9.133 1,317,603 +0.06(+0.67%)
Mar 06, 2014 9.288 9.396 8.991 9.072 1,617,206 -0.07(-0.74%)
Mar 05, 2014 9.038 9.268 9.011 9.139 1,496,006 +0.13(+1.50%)
Mar 04, 2014 8.843 9.133 8.836 9.005 2,520,106 +0.24(+2.77%)
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.