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 28, 2017 2.533 2.642 2.526 2.587 428,144 +0.03(+1.33%)
Feb 27, 2017 2.554 2.567 2.452 2.554 617,628 +0.10(+4.14%)
Feb 24, 2017 2.506 2.520 2.438 2.452 733,461 -0.09(-3.47%)
Feb 23, 2017 2.608 2.608 2.425 2.540 1,777,610 -0.05(-1.83%)
Feb 22, 2017 2.770 2.770 2.581 2.587 1,704,296 -0.21(-7.51%)
Feb 21, 2017 2.608 2.804 2.577 2.797 1,741,090 +0.26(+10.43%)
Feb 17, 2017 2.533 2.533 2.533 0 -0.03(-1.32%)
Feb 16, 2017 2.635 2.696 2.540 2.567 693,891 -0.05(-2.07%)
Feb 15, 2017 2.608 2.723 2.583 2.621 550,767 +0.05(+1.84%)
Feb 14, 2017 2.675 2.797 2.520 2.574 1,290,874 -0.10(-3.80%)
Feb 13, 2017 2.716 2.757 2.675 2.675 739,486 +0.00(+0.00%)
Feb 10, 2017 2.655 2.824 2.621 2.675 712,514 +0.09(+3.40%)
Feb 09, 2017 2.655 2.716 2.587 2.587 491,289 -0.08(-3.05%)
Feb 08, 2017 2.730 2.736 2.586 2.669 726,921 -0.07(-2.48%)
Feb 07, 2017 2.811 2.818 2.730 2.736 354,644 -0.05(-1.70%)
Feb 06, 2017 2.899 2.960 2.743 2.784 837,518 -0.11(-3.75%)
Feb 03, 2017 2.797 2.933 2.782 2.892 729,907 +0.13(+4.66%)
Feb 02, 2017 2.845 2.853 2.730 2.764 554,922 -0.11(-3.77%)
Feb 01, 2017 2.818 2.933 2.818 2.872 950,664 +0.07(+2.42%)
Jan 31, 2017 2.791 2.872 2.642 2.804 588,775 +0.03(+0.98%)
Jan 30, 2017 2.703 2.811 2.621 2.777 782,319 +0.03(+0.99%)
Jan 27, 2017 2.838 2.906 2.743 2.750 1,159,037 -0.04(-1.46%)
Jan 26, 2017 2.750 2.845 2.750 2.791 451,890 +0.01(+0.24%)
Jan 25, 2017 2.838 2.872 2.770 2.784 917,831 +0.00(+0.00%)
Jan 24, 2017 2.743 2.845 2.730 2.784 862,497 -0.02(-0.72%)
Jan 23, 2017 2.750 2.845 2.736 2.804 1,283,846 +0.05(+1.97%)
Jan 20, 2017 2.675 2.797 2.621 2.750 1,367,746 +0.07(+2.78%)
Jan 19, 2017 2.635 2.730 2.608 2.675 767,526 +0.05(+1.80%)
Jan 18, 2017 2.513 2.642 2.513 2.628 1,051,488 +0.12(+4.86%)
Jan 17, 2017 2.506 2.574 2.438 2.506 624,347 -0.01(-0.54%)
Jan 13, 2017 2.520 2.520 2.520 0 -0.05(-2.11%)
Jan 12, 2017 2.459 2.770 2.459 2.574 1,548,444 +0.09(+3.82%)
Jan 11, 2017 2.547 2.547 2.445 2.479 605,796 -0.05(-2.14%)
Jan 10, 2017 2.499 2.533 2.452 2.533 644,665 +0.03(+1.35%)
Jan 09, 2017 2.445 2.608 2.337 2.499 619,257 +0.06(+2.50%)
Jan 06, 2017 2.479 2.513 2.344 2.438 651,781 -0.05(-2.17%)
Jan 05, 2017 2.506 2.693 2.459 2.493 1,700,711 +0.00(+0.00%)
Jan 04, 2017 2.303 2.513 2.262 2.493 1,335,339 +0.26(+11.51%)
Jan 03, 2017 2.079 2.289 2.079 2.235 846,052 +0.19(+9.27%)
Dec 30, 2016 2.046 2.046 2.046 0 -0.04(-1.95%)
Dec 29, 2016 2.120 2.195 2.046 2.086 744,698 -0.05(-2.53%)
Dec 28, 2016 2.296 2.330 2.127 2.140 826,975 -0.16(-6.78%)
Dec 27, 2016 2.256 2.344 2.218 2.296 443,797 +0.04(+1.80%)
Dec 23, 2016 2.256 2.256 2.256 0 -0.05(-2.35%)
Dec 22, 2016 2.269 2.418 2.208 2.310 1,785,116 +0.05(+2.40%)
Dec 21, 2016 2.249 2.259 2.100 2.256 1,080,180 +0.16(+7.42%)
Dec 20, 2016 2.140 2.161 2.100 2.100 558,837 -0.03(-1.27%)
Dec 19, 2016 2.012 2.127 2.012 2.127 777,355 +0.09(+4.32%)
Dec 16, 2016 2.313 2.336 2.005 2.039 1,720,836 -0.19(-8.51%)
Dec 15, 2016 1.910 2.256 1.856 2.228 3,334,963 +0.33(+17.50%)
Dec 14, 2016 1.998 2.005 1.897 1.897 884,386 -0.04(-2.10%)
Dec 13, 2016 1.917 1.978 1.897 1.937 633,149 +0.02(+1.06%)
Dec 12, 2016 2.032 2.032 1.897 1.917 776,667 -0.06(-3.08%)
Dec 09, 2016 1.971 2.032 1.903 1.978 852,536 +0.06(+3.18%)
Dec 08, 2016 1.930 1.985 1.897 1.917 769,858 -0.01(-0.70%)
Dec 07, 2016 1.985 2.032 1.897 1.930 933,587 -0.09(-4.36%)
Dec 06, 2016 1.924 2.039 1.897 2.018 922,371 +0.08(+4.20%)
Dec 05, 2016 2.046 2.046 1.917 1.937 775,755 -0.07(-3.38%)
Dec 02, 2016 2.018 2.086 1.910 2.005 848,133 -0.03(-1.33%)
Dec 01, 2016 2.073 2.113 1.991 2.032 1,095,151 +0.00(+0.00%)
Nov 30, 2016 2.167 2.192 1.998 2.032 1,642,856 -0.11(-5.06%)
Nov 29, 2016 2.337 2.337 2.140 2.140 866,365 -0.14(-6.23%)
Nov 28, 2016 2.249 2.405 2.215 2.283 1,019,534 +0.03(+1.51%)
Nov 25, 2016 2.215 2.262 2.134 2.249 553,596 +0.03(+1.53%)
Nov 23, 2016 2.215 2.215 2.215 0 +0.03(+1.24%)
Nov 22, 2016 2.303 2.364 2.086 2.188 1,758,175 -0.12(-5.00%)
Nov 21, 2016 2.377 2.459 2.228 2.303 1,116,667 -0.05(-2.02%)
Nov 18, 2016 2.411 2.472 2.283 2.350 2,159,348 +0.05(+2.06%)
Nov 17, 2016 2.872 2.892 2.262 2.303 7,091,518 -0.41(-15.00%)
Nov 16, 2016 3.075 3.366 2.662 2.709 8,381,204 -0.07(-2.68%)
Nov 15, 2016 2.547 2.953 2.459 2.784 5,644,865 +0.37(+15.13%)
Nov 14, 2016 2.452 2.533 2.344 2.418 1,956,092 +0.05(+2.29%)
Nov 11, 2016 2.228 2.405 2.181 2.364 1,400,447 +0.12(+5.44%)
Nov 10, 2016 1.971 2.289 1.964 2.242 1,711,973 +0.27(+13.75%)
Nov 09, 2016 1.707 2.005 1.653 1.971 1,125,963 +0.21(+11.92%)
Nov 08, 2016 1.673 1.829 1.673 1.761 560,318 +0.07(+4.42%)
Nov 07, 2016 1.687 1.693 1.653 1.687 180,691 +0.03(+2.05%)
Nov 04, 2016 1.619 1.653 1.599 1.653 147,545 +0.03(+1.67%)
Nov 03, 2016 1.639 1.653 1.626 1.626 400,304 -0.03(-1.64%)
Nov 02, 2016 1.646 1.670 1.639 1.653 661,338 -0.02(-1.21%)
Nov 01, 2016 1.693 1.693 1.632 1.673 741,645 -0.02(-1.20%)
Oct 31, 2016 1.720 1.747 1.680 1.693 374,408 -0.04(-2.34%)
Oct 28, 2016 1.680 1.759 1.680 1.734 386,674 +0.05(+2.81%)
Oct 27, 2016 1.673 1.714 1.646 1.687 523,847 -0.01(-0.40%)
Oct 26, 2016 1.693 1.700 1.632 1.693 1,083,190 -0.01(-0.40%)
Oct 25, 2016 1.687 1.775 1.673 1.700 452,285 -0.01(-0.40%)
Oct 24, 2016 1.700 1.714 1.687 1.707 299,132 +0.01(+0.40%)
Oct 21, 2016 1.693 1.707 1.680 1.700 265,200 -0.01(-0.79%)
Oct 20, 2016 1.714 1.734 1.700 1.714 270,699 -0.03(-1.94%)
Oct 19, 2016 1.700 1.781 1.687 1.748 458,713 +0.05(+3.20%)
Oct 18, 2016 1.707 1.768 1.693 1.693 230,357 -0.01(-0.79%)
Oct 17, 2016 1.693 1.714 1.673 1.707 281,706 -0.03(-1.56%)
Oct 14, 2016 1.727 1.741 1.687 1.734 362,779 +0.01(+0.39%)
Oct 13, 2016 1.700 1.741 1.666 1.727 690,988 +0.00(+0.00%)
Oct 12, 2016 1.741 1.761 1.714 1.727 388,144 -0.03(-1.54%)
Oct 11, 2016 1.795 1.796 1.741 1.754 467,639 -0.03(-1.52%)
Oct 10, 2016 1.849 1.856 1.768 1.781 646,066 -0.09(-4.71%)
Oct 07, 2016 1.876 1.917 1.825 1.869 455,389 -0.01(-0.72%)
Oct 06, 2016 1.903 1.930 1.815 1.883 609,970 +0.00(+0.00%)
Oct 05, 2016 1.836 1.930 1.829 1.883 681,003 +0.09(+4.91%)
Oct 04, 2016 1.856 1.890 1.768 1.795 349,217 -0.06(-3.28%)
Oct 03, 2016 1.768 1.863 1.748 1.856 498,404 +0.08(+4.58%)
Sep 30, 2016 1.795 1.802 1.727 1.775 238,375 +0.01(+0.38%)
Sep 29, 2016 1.897 1.903 1.768 1.768 400,638 -0.12(-6.45%)
Sep 28, 2016 1.964 1.964 1.714 1.890 1,328,263 -0.01(-0.71%)
Sep 27, 2016 1.863 1.917 1.863 1.903 386,117 +0.01(+0.72%)
Sep 26, 2016 1.998 1.998 1.890 1.890 518,756 -0.09(-4.78%)
Sep 23, 2016 2.046 2.086 1.978 1.985 688,672 -0.06(-2.98%)
Sep 22, 2016 1.849 2.154 1.849 2.046 1,738,635 +0.22(+11.85%)
Sep 21, 2016 1.795 1.897 1.781 1.829 1,051,045 +0.04(+2.27%)
Sep 20, 2016 1.761 1.795 1.754 1.788 487,312 +0.04(+2.33%)
Sep 19, 2016 1.741 1.788 1.707 1.748 598,093 +0.03(+1.57%)
Sep 16, 2016 1.680 1.748 1.680 1.720 822,078 -0.01(-0.78%)
Sep 15, 2016 1.741 1.788 1.680 1.734 311,183 -0.01(-0.78%)
Sep 14, 2016 1.693 1.748 1.653 1.748 722,153 +0.01(+0.78%)
Sep 13, 2016 1.700 1.761 1.659 1.734 679,892 -0.01(-0.78%)
Sep 12, 2016 1.727 1.754 1.687 1.748 434,550 +0.02(+1.18%)
Sep 09, 2016 1.890 1.897 1.727 1.727 1,199,671 -0.16(-8.27%)
Sep 08, 2016 1.781 1.897 1.775 1.883 1,182,344 +0.12(+6.92%)
Sep 07, 2016 1.646 1.795 1.646 1.761 1,042,455 +0.14(+8.33%)
Sep 06, 2016 1.571 1.639 1.571 1.626 496,672 +0.05(+3.45%)
Sep 02, 2016 1.592 1.571 1.571 1.571 395,819 +0.03(+2.20%)
Sep 01, 2016 1.544 1.585 1.497 1.538 1,163,633 -0.01(-0.87%)
Aug 31, 2016 1.599 1.626 1.551 1.551 456,814 -0.07(-4.18%)
Aug 30, 2016 1.612 1.626 1.578 1.619 401,879 +0.04(+2.58%)
Aug 29, 2016 1.571 1.599 1.517 1.578 482,536 +0.03(+2.19%)
Aug 26, 2016 1.612 1.741 1.517 1.544 3,407,083 -0.08(-5.00%)
Aug 25, 2016 1.626 1.639 1.592 1.626 450,529 +0.01(+0.84%)
Aug 24, 2016 1.619 1.653 1.592 1.612 851,731 +0.01(+0.42%)
Aug 23, 2016 1.612 1.666 1.605 1.605 737,679 -0.01(-0.84%)
Aug 22, 2016 1.659 1.673 1.605 1.619 531,431 -0.05(-2.85%)
Aug 19, 2016 1.666 1.693 1.612 1.666 578,802 -0.03(-1.99%)
Aug 18, 2016 1.693 1.720 1.659 1.700 570,995 -0.01(-0.40%)
Aug 17, 2016 1.761 1.761 1.680 1.707 538,579 -0.06(-3.45%)
Aug 16, 2016 1.748 1.815 1.720 1.768 651,402 +0.00(+0.00%)
Aug 15, 2016 1.720 1.815 1.720 1.768 841,685 +0.04(+2.35%)
Aug 12, 2016 1.687 1.775 1.659 1.727 609,653 +0.05(+2.82%)
Aug 11, 2016 1.734 1.734 1.659 1.680 713,574 -0.02(-1.20%)
Aug 10, 2016 1.741 1.788 1.676 1.700 908,355 -0.04(-2.33%)
Aug 09, 2016 1.863 1.863 1.680 1.741 928,924 -0.08(-4.46%)
Aug 08, 2016 1.788 1.863 1.734 1.822 1,019,097 +0.08(+4.67%)
Aug 05, 2016 1.626 1.757 1.619 1.741 1,364,480 +0.12(+7.53%)
Aug 04, 2016 1.619 1.639 1.599 1.619 345,627 -0.01(-0.83%)
Aug 03, 2016 1.619 1.653 1.599 1.632 624,712 +0.01(+0.84%)
Aug 02, 2016 1.626 1.673 1.599 1.619 984,587 -0.01(-0.42%)
Aug 01, 2016 1.734 1.795 1.599 1.626 1,099,264 -0.14(-7.69%)
Jul 29, 2016 1.707 1.781 1.680 1.761 710,686 +0.05(+3.17%)
Jul 28, 2016 1.720 1.876 1.673 1.707 789,505 -0.07(-3.82%)
Jul 27, 2016 1.910 1.951 1.728 1.775 620,012 -0.12(-6.43%)
Jul 26, 2016 1.869 1.978 1.836 1.897 481,102 +0.02(+1.08%)
Jul 25, 2016 2.134 2.134 1.853 1.876 866,252 -0.22(-10.65%)
Jul 22, 2016 2.100 2.140 2.052 2.100 477,934 -0.01(-0.64%)
Jul 21, 2016 2.066 2.181 2.066 2.113 956,019 +0.05(+2.30%)
Jul 20, 2016 2.059 2.113 2.032 2.066 686,763 -0.03(-1.29%)
Jul 19, 2016 2.073 2.127 2.066 2.093 472,288 -0.01(-0.64%)
Jul 18, 2016 2.039 2.161 2.039 2.106 738,241 +0.02(+0.97%)
Jul 15, 2016 2.113 2.113 2.059 2.086 723,258 -0.03(-1.28%)
Jul 14, 2016 2.134 2.201 2.079 2.113 1,021,412 +0.01(+0.65%)
Jul 13, 2016 1.930 2.147 1.923 2.100 1,610,154 +0.22(+11.51%)
Jul 12, 2016 1.788 1.930 1.781 1.883 1,562,645 +0.16(+9.45%)
Jul 11, 2016 1.768 1.829 1.720 1.720 396,945 -0.04(-2.31%)
Jul 08, 2016 1.687 1.804 1.659 1.761 444,398 +0.10(+6.12%)
Jul 07, 2016 1.700 1.748 1.653 1.659 377,128 -0.04(-2.39%)
Jul 06, 2016 1.700 1.775 1.666 1.700 473,289 -0.01(-0.79%)
Jul 05, 2016 1.795 1.842 1.687 1.714 730,981 -0.12(-6.64%)
Jul 01, 2016 1.653 1.836 1.836 1.836 876,530 +0.19(+11.52%)
Jun 30, 2016 1.646 1.659 1.612 1.646 373,075 +0.02(+1.25%)
Jun 29, 2016 1.626 1.653 1.585 1.626 441,749 +0.03(+2.13%)
Jun 28, 2016 1.483 1.649 1.436 1.592 1,092,359 +0.16(+10.85%)
Jun 27, 2016 1.477 1.497 1.429 1.436 684,104 -0.07(-4.93%)
Jun 24, 2016 1.470 1.565 1.470 1.510 677,971 -0.15(-8.98%)
Jun 23, 2016 1.571 1.659 1.544 1.659 379,900 +0.13(+8.41%)
Jun 22, 2016 1.544 1.673 1.524 1.531 323,550 -0.01(-0.88%)
Jun 21, 2016 1.565 1.565 1.497 1.544 229,043 -0.03(-2.15%)
Jun 20, 2016 1.659 1.680 1.558 1.578 328,809 -0.03(-1.69%)
Jun 17, 2016 1.477 1.605 1.477 1.605 691,444 +0.14(+9.72%)
Jun 16, 2016 1.490 1.490 1.429 1.463 396,889 -0.05(-3.14%)
Jun 15, 2016 1.517 1.558 1.470 1.510 544,300 +0.00(+0.00%)
Jun 14, 2016 1.565 1.592 1.497 1.510 727,439 -0.05(-3.46%)
Jun 13, 2016 1.605 1.619 1.558 1.565 421,446 -0.04(-2.53%)
Jun 10, 2016 1.741 1.741 1.592 1.605 496,365 -0.14(-7.78%)
Jun 09, 2016 1.727 1.764 1.687 1.741 455,567 -0.01(-0.77%)
Jun 08, 2016 1.693 1.761 1.693 1.754 425,750 +0.09(+5.28%)
Jun 07, 2016 1.775 1.849 1.659 1.666 852,152 -0.09(-5.02%)
Jun 06, 2016 1.639 1.842 1.639 1.754 600,566 +0.13(+7.92%)
Jun 03, 2016 1.673 1.673 1.592 1.626 430,252 +0.00(+0.00%)
Jun 02, 2016 1.707 1.714 1.619 1.626 526,367 -0.10(-5.88%)
Jun 01, 2016 1.741 1.749 1.666 1.727 588,720 -0.04(-2.30%)
May 31, 2016 1.720 1.849 1.714 1.768 1,141,686 +0.04(+2.35%)
May 27, 2016 1.585 1.727 1.727 1.727 804,335 +0.18(+11.84%)
May 26, 2016 1.558 1.588 1.524 1.544 848,970 -0.01(-0.87%)
May 25, 2016 1.571 1.592 1.531 1.558 680,843 +0.01(+0.88%)
May 24, 2016 1.612 1.612 1.524 1.544 708,845 -0.01(-0.87%)
May 23, 2016 1.592 1.653 1.524 1.558 1,452,089 -0.03(-1.71%)
May 20, 2016 1.687 1.687 1.578 1.585 642,511 -0.07(-4.49%)
May 19, 2016 1.626 1.659 1.578 1.659 993,178 +0.02(+1.24%)
May 18, 2016 1.727 1.788 1.632 1.639 1,338,105 -0.18(-9.70%)
May 17, 2016 1.842 1.944 1.788 1.815 979,365 -0.03(-1.47%)
May 16, 2016 1.822 1.930 1.781 1.842 731,012 +0.00(+0.00%)
May 13, 2016 1.903 1.903 1.836 1.842 501,450 -0.06(-3.20%)
May 12, 2016 2.052 2.100 1.869 1.903 799,808 -0.18(-8.47%)
May 11, 2016 2.039 2.154 2.005 2.079 503,031 -0.01(-0.32%)
May 10, 2016 2.018 2.154 1.998 2.086 532,847 +0.09(+4.76%)
May 09, 2016 1.964 2.066 1.917 1.991 742,482 -0.01(-0.34%)
May 06, 2016 1.998 2.086 1.985 1.998 459,856 -0.01(-0.34%)
May 05, 2016 2.167 2.208 2.005 2.005 790,012 -0.15(-6.92%)
May 04, 2016 2.147 2.215 2.113 2.154 492,343 -0.02(-0.93%)
May 03, 2016 2.276 2.283 2.093 2.174 1,047,291 -0.16(-6.96%)
May 02, 2016 2.337 2.432 2.222 2.337 1,123,655 -0.01(-0.29%)
Apr 29, 2016 2.465 2.574 2.283 2.344 1,713,827 +0.03(+1.17%)
Apr 28, 2016 2.106 2.499 2.052 2.316 3,050,604 +0.20(+9.27%)
Apr 27, 2016 2.032 2.167 2.032 2.120 1,182,957 +0.12(+6.10%)
Apr 26, 2016 1.924 2.025 1.876 1.998 818,411 +0.07(+3.87%)
Apr 25, 2016 2.127 2.127 1.876 1.924 1,015,761 -0.11(-5.33%)
Apr 22, 2016 2.046 2.147 2.025 2.032 1,453,168 +0.02(+1.01%)
Apr 21, 2016 2.167 2.262 2.005 2.012 1,303,709 -0.12(-5.41%)
Apr 20, 2016 2.276 2.283 2.113 2.127 4,363,704 -0.12(-5.14%)
Apr 19, 2016 2.127 2.296 2.100 2.242 718,434 +0.12(+5.75%)
Apr 18, 2016 2.066 2.208 2.059 2.120 883,177 +0.04(+1.95%)
Apr 15, 2016 2.039 2.134 2.032 2.079 741,051 +0.03(+1.66%)
Apr 14, 2016 2.079 2.120 2.025 2.046 594,213 -0.01(-0.66%)
Apr 13, 2016 1.951 2.093 1.910 2.059 681,247 +0.12(+6.29%)
Apr 12, 2016 2.066 2.079 1.883 1.937 919,912 -0.11(-5.30%)
Apr 11, 2016 2.039 2.174 2.018 2.046 1,370,601 +0.01(+0.67%)
Apr 08, 2016 1.741 2.100 1.707 2.032 2,416,155 +0.33(+19.05%)
Apr 07, 2016 1.659 1.768 1.639 1.707 1,116,944 +0.07(+4.56%)
Apr 06, 2016 1.531 1.659 1.470 1.632 3,669,995 +0.11(+7.11%)
Apr 05, 2016 1.571 1.612 1.504 1.524 1,388,954 -0.06(-3.85%)
Apr 04, 2016 1.748 1.761 1.561 1.585 1,906,341 -0.14(-7.87%)
Apr 01, 2016 1.802 1.808 1.693 1.720 651,750 -0.09(-4.87%)
Mar 31, 2016 1.707 1.917 1.707 1.808 1,284,336 +0.12(+6.80%)
Mar 30, 2016 1.565 1.714 1.504 1.693 879,634 +0.14(+9.17%)
Mar 29, 2016 1.558 1.585 1.463 1.551 387,656 +0.02(+1.33%)
Mar 28, 2016 1.578 1.639 1.477 1.531 351,188 +0.01(+0.44%)
Mar 24, 2016 1.531 1.524 1.524 1.524 569,442 -0.03(-1.75%)
Mar 23, 2016 1.687 1.727 1.531 1.551 723,349 -0.16(-9.13%)
Mar 22, 2016 1.748 1.775 1.693 1.707 505,677 -0.04(-2.33%)
Mar 21, 2016 1.869 1.890 1.741 1.748 394,553 -0.14(-7.19%)
Mar 18, 2016 1.822 1.883 1.734 1.883 1,003,473 +0.09(+4.91%)
Mar 17, 2016 1.815 1.842 1.714 1.795 804,413 -0.01(-0.38%)
Mar 16, 2016 1.802 1.808 1.727 1.802 594,137 +0.02(+1.14%)
Mar 15, 2016 1.781 1.863 1.653 1.781 550,454 -0.01(-0.75%)
Mar 14, 2016 1.761 1.856 1.727 1.795 579,706 +0.00(+0.00%)
Mar 11, 2016 1.761 1.862 1.693 1.795 604,358 +0.05(+3.11%)
Mar 10, 2016 1.883 1.928 1.659 1.741 994,736 -0.10(-5.51%)
Mar 09, 2016 2.032 2.039 1.829 1.842 1,499,097 -0.36(-16.31%)
Mar 08, 2016 2.384 2.411 2.046 2.201 1,374,574 -0.16(-6.88%)
Mar 07, 2016 1.998 2.506 1.978 2.364 2,971,040 +0.44(+22.89%)
Mar 04, 2016 1.829 2.154 1.802 1.924 3,368,904 +0.12(+6.37%)
Mar 03, 2016 1.612 1.869 1.612 1.808 1,657,779 +0.18(+10.79%)
Mar 02, 2016 1.727 1.869 1.592 1.632 901,877 -0.11(-6.23%)
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.