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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Mar 01, 2016 1.714 1.819 1.693 1.741 699,844 +0.03(+1.58%)
Feb 29, 2016 1.619 1.720 1.619 1.714 230,887 +0.05(+3.26%)
Feb 26, 2016 1.599 1.680 1.571 1.659 302,868 +0.12(+7.93%)
Feb 25, 2016 1.544 1.578 1.483 1.538 247,291 +0.04(+2.71%)
Feb 24, 2016 1.538 1.565 1.429 1.497 351,223 -0.03(-2.21%)
Feb 23, 2016 1.761 1.761 1.531 1.531 453,167 -0.18(-10.67%)
Feb 22, 2016 1.626 1.775 1.599 1.714 709,955 +0.14(+9.05%)
Feb 19, 2016 1.524 1.605 1.436 1.571 405,087 +0.05(+3.11%)
Feb 18, 2016 1.653 1.673 1.483 1.524 352,553 -0.08(-5.06%)
Feb 17, 2016 1.666 1.727 1.558 1.605 906,963 -0.05(-2.87%)
Feb 16, 2016 1.578 1.659 1.544 1.653 714,154 +0.13(+8.44%)
Feb 12, 2016 1.355 1.524 1.524 1.524 942,377 +0.16(+11.39%)
Feb 11, 2016 1.402 1.436 1.328 1.368 902,937 -0.06(-4.27%)
Feb 10, 2016 1.524 1.524 1.389 1.429 663,020 -0.06(-4.09%)
Feb 09, 2016 1.626 1.626 1.409 1.490 1,888,633 -0.20(-12.00%)
Feb 08, 2016 1.815 1.829 1.619 1.693 1,204,065 -0.11(-6.02%)
Feb 05, 2016 1.768 1.832 1.693 1.802 517,600 +0.05(+3.10%)
Feb 04, 2016 1.761 1.985 1.727 1.748 2,287,969 +0.08(+4.88%)
Feb 03, 2016 1.632 1.687 1.504 1.666 778,303 +0.07(+4.68%)
Feb 02, 2016 1.639 1.680 1.565 1.592 700,678 -0.05(-2.89%)
Feb 01, 2016 1.700 1.700 1.578 1.639 596,070 -0.05(-3.20%)
Jan 29, 2016 1.727 1.795 1.659 1.693 474,518 -0.03(-1.58%)
Jan 28, 2016 1.829 1.836 1.659 1.720 502,879 -0.05(-3.05%)
Jan 27, 2016 1.720 1.822 1.707 1.775 824,504 +0.07(+4.38%)
Jan 26, 2016 1.666 1.788 1.659 1.700 1,028,548 +0.04(+2.45%)
Jan 25, 2016 1.842 1.856 1.653 1.659 1,082,817 -0.18(-9.93%)
Jan 22, 2016 1.808 1.937 1.788 1.842 2,659,239 +0.07(+4.21%)
Jan 21, 2016 1.734 1.876 1.673 1.768 971,258 +0.08(+4.82%)
Jan 20, 2016 1.707 1.720 1.571 1.687 695,955 -0.05(-3.11%)
Jan 19, 2016 1.693 1.876 1.693 1.741 1,098,309 +0.06(+3.63%)
Jan 15, 2016 1.524 1.680 1.680 1.680 1,285,046 -0.07(-4.25%)
Jan 14, 2016 1.436 1.825 1.389 1.754 2,407,020 +0.30(+20.46%)
Jan 13, 2016 1.687 1.693 1.456 1.456 1,453,220 -0.23(-13.65%)
Jan 12, 2016 1.754 1.788 1.659 1.687 1,460,133 +0.00(+0.00%)
Jan 11, 2016 2.269 2.310 1.612 1.687 3,568,994 -0.66(-28.03%)
Jan 08, 2016 2.587 2.614 2.316 2.344 976,777 -0.26(-10.13%)
Jan 07, 2016 2.858 2.858 2.608 2.608 506,868 -0.26(-8.98%)
Jan 06, 2016 3.014 3.014 2.818 2.865 369,703 -0.16(-5.37%)
Jan 05, 2016 2.987 3.048 2.865 3.028 978,584 +0.08(+2.76%)
Jan 04, 2016 2.913 2.960 2.831 2.946 467,016 +0.00(+0.00%)
Dec 31, 2015 2.716 2.946 2.946 2.946 724,315 +0.18(+6.36%)
Dec 30, 2015 2.750 2.845 2.743 2.770 793,193 -0.03(-0.97%)
Dec 29, 2015 3.001 3.083 2.736 2.797 1,051,823 -0.21(-6.98%)
Dec 28, 2015 2.973 3.068 2.946 3.007 754,166 -0.04(-1.33%)
Dec 24, 2015 2.953 3.048 3.048 3.048 710,289 +0.13(+4.41%)
Dec 23, 2015 2.648 2.940 2.645 2.919 1,109,238 +0.25(+9.39%)
Dec 22, 2015 2.452 2.689 2.445 2.669 877,890 +0.19(+7.65%)
Dec 21, 2015 2.452 2.486 2.411 2.479 619,866 +0.03(+1.39%)
Dec 18, 2015 2.425 2.459 2.371 2.445 652,308 +0.02(+0.84%)
Dec 17, 2015 2.493 2.533 2.377 2.425 840,469 -0.09(-3.76%)
Dec 16, 2015 2.506 2.533 2.445 2.520 553,051 +0.04(+1.64%)
Dec 15, 2015 2.540 2.541 2.411 2.479 862,847 -0.12(-4.44%)
Dec 14, 2015 2.648 2.655 2.513 2.594 804,574 -0.08(-3.04%)
Dec 11, 2015 2.608 2.682 2.574 2.675 810,028 +0.01(+0.25%)
Dec 10, 2015 2.635 2.696 2.608 2.669 432,237 +0.04(+1.55%)
Dec 09, 2015 2.614 2.682 2.581 2.628 1,084,767 -0.01(-0.26%)
Dec 08, 2015 2.513 2.648 2.493 2.635 398,123 +0.05(+2.10%)
Dec 07, 2015 2.669 2.689 2.540 2.581 807,666 -0.13(-4.75%)
Dec 04, 2015 2.804 2.804 2.628 2.709 879,598 -0.12(-4.08%)
Dec 03, 2015 2.946 2.946 2.777 2.824 551,087 -0.07(-2.57%)
Dec 02, 2015 3.034 3.075 2.868 2.899 947,218 -0.14(-4.68%)
Dec 01, 2015 3.217 3.265 3.014 3.041 1,223,023 -0.18(-5.47%)
Nov 30, 2015 3.231 3.285 3.163 3.217 2,345,950 -0.01(-0.42%)
Nov 27, 2015 3.217 3.258 3.143 3.231 366,053 +0.01(+0.42%)
Nov 25, 2015 3.312 3.217 3.217 3.217 850,989 -0.10(-3.06%)
Nov 24, 2015 3.373 3.393 3.217 3.319 1,249,359 -0.08(-2.39%)
Nov 23, 2015 3.421 3.454 3.312 3.400 677,656 -0.03(-0.79%)
Nov 20, 2015 3.332 3.454 3.319 3.427 1,146,306 +0.04(+1.20%)
Nov 19, 2015 3.197 3.393 3.187 3.387 1,072,199 +0.03(+0.81%)
Nov 18, 2015 3.346 3.407 3.217 3.360 1,731,997 -0.19(-5.34%)
Nov 17, 2015 3.691 3.691 3.488 3.549 1,018,026 -0.05(-1.32%)
Nov 16, 2015 3.630 3.664 3.488 3.597 1,051,266 -0.12(-3.10%)
Nov 13, 2015 3.495 3.712 3.468 3.712 869,641 +0.12(+3.40%)
Nov 12, 2015 3.935 3.956 3.393 3.590 1,653,586 -0.45(-11.22%)
Nov 11, 2015 4.152 4.152 3.996 4.044 1,221,066 -0.10(-2.45%)
Nov 10, 2015 4.132 4.152 4.105 4.145 1,287,919 -0.01(-0.33%)
Nov 09, 2015 4.179 4.193 4.145 4.159 438,855 -0.04(-0.97%)
Nov 06, 2015 4.199 4.240 4.078 4.199 619,316 -0.04(-0.96%)
Nov 05, 2015 4.369 4.376 4.166 4.240 504,156 -0.13(-2.95%)
Nov 04, 2015 4.274 4.382 4.213 4.369 395,383 +0.09(+2.06%)
Nov 03, 2015 4.362 4.362 4.267 4.281 253,841 -0.08(-1.86%)
Nov 02, 2015 4.233 4.376 4.233 4.362 273,119 +0.09(+2.06%)
Oct 30, 2015 4.328 4.369 4.260 4.274 157,536 -0.04(-0.94%)
Oct 29, 2015 4.321 4.369 4.294 4.315 242,406 +0.00(+0.00%)
Oct 28, 2015 4.240 4.335 4.220 4.315 404,550 +0.07(+1.59%)
Oct 27, 2015 4.281 4.281 4.206 4.247 274,804 -0.08(-1.88%)
Oct 26, 2015 4.437 4.437 4.281 4.328 292,049 -0.11(-2.44%)
Oct 23, 2015 4.267 4.474 4.260 4.437 627,744 -0.05(-1.06%)
Oct 22, 2015 4.552 4.606 4.423 4.484 367,702 -0.07(-1.49%)
Oct 21, 2015 4.782 4.802 4.552 4.552 683,720 -0.20(-4.27%)
Oct 20, 2015 4.741 4.809 4.728 4.755 364,443 +0.01(+0.29%)
Oct 19, 2015 4.782 4.809 4.741 4.741 428,082 -0.05(-0.99%)
Oct 16, 2015 4.809 4.856 4.748 4.789 261,283 -0.04(-0.84%)
Oct 15, 2015 4.748 4.836 4.748 4.829 217,963 +0.05(+1.13%)
Oct 14, 2015 4.741 4.850 4.741 4.775 305,053 +0.03(+0.71%)
Oct 13, 2015 4.809 4.938 4.741 4.741 298,151 -0.01(-0.14%)
Oct 12, 2015 4.802 4.877 4.741 4.748 434,871 -0.05(-1.13%)
Oct 09, 2015 4.802 4.897 4.789 4.802 555,837 +0.05(+1.00%)
Oct 08, 2015 4.823 4.856 4.687 4.755 949,932 -0.05(-1.13%)
Oct 07, 2015 4.701 4.931 4.701 4.809 1,273,547 +0.11(+2.31%)
Oct 06, 2015 4.606 4.802 4.558 4.701 662,348 +0.07(+1.46%)
Oct 05, 2015 4.355 4.667 4.355 4.633 1,151,732 +0.29(+6.71%)
Oct 02, 2015 4.199 4.348 4.145 4.342 1,921,412 +0.14(+3.22%)
Oct 01, 2015 4.389 4.389 4.111 4.206 772,668 -0.18(-4.17%)
Sep 30, 2015 4.389 4.403 4.274 4.389 1,072,178 +0.03(+0.78%)
Sep 29, 2015 4.518 4.538 4.342 4.355 1,135,006 -0.16(-3.45%)
Sep 28, 2015 4.626 4.636 4.484 4.511 4,525,857 -0.12(-2.63%)
Sep 25, 2015 4.491 4.640 4.437 4.633 292,637 +0.17(+3.79%)
Sep 24, 2015 4.484 4.518 4.362 4.464 406,558 -0.07(-1.64%)
Sep 23, 2015 4.531 4.565 4.457 4.538 455,221 +0.03(+0.60%)
Sep 22, 2015 4.572 4.572 4.443 4.511 874,171 -0.08(-1.77%)
Sep 21, 2015 4.613 4.646 4.525 4.592 452,479 -0.02(-0.44%)
Sep 18, 2015 4.409 4.613 4.348 4.613 704,812 +0.20(+4.61%)
Sep 17, 2015 4.281 4.423 4.199 4.409 676,819 +0.14(+3.17%)
Sep 16, 2015 4.220 4.298 4.091 4.274 1,132,986 +0.03(+0.80%)
Sep 15, 2015 4.118 4.254 4.017 4.240 696,058 +0.12(+2.96%)
Sep 14, 2015 4.199 4.199 4.084 4.118 302,808 -0.07(-1.62%)
Sep 11, 2015 4.206 4.213 4.111 4.186 212,936 -0.05(-1.28%)
Sep 10, 2015 4.159 4.257 4.159 4.240 244,080 +0.07(+1.79%)
Sep 09, 2015 4.362 4.382 4.159 4.166 643,747 -0.15(-3.45%)
Sep 08, 2015 4.369 4.430 4.254 4.315 495,259 -0.01(-0.31%)
Sep 04, 2015 4.321 4.328 4.328 4.328 628,497 -0.14(-3.03%)
Sep 03, 2015 4.525 4.638 4.460 4.464 653,764 -0.09(-2.08%)
Sep 02, 2015 4.552 4.572 4.457 4.558 311,904 +0.05(+1.20%)
Sep 01, 2015 4.430 4.592 4.416 4.504 514,715 -0.10(-2.21%)
Aug 31, 2015 4.518 4.701 4.457 4.606 551,352 +0.05(+1.04%)
Aug 28, 2015 4.416 4.626 4.416 4.558 536,129 +0.13(+2.91%)
Aug 27, 2015 4.423 4.538 4.423 4.430 1,037,546 +0.01(+0.31%)
Aug 26, 2015 4.497 4.572 4.311 4.416 534,903 +0.00(+0.00%)
Aug 25, 2015 4.572 4.660 4.403 4.416 621,436 -0.04(-0.91%)
Aug 24, 2015 4.613 4.701 4.416 4.457 683,862 -0.35(-7.32%)
Aug 21, 2015 4.843 4.917 4.680 4.809 611,175 -0.09(-1.93%)
Aug 20, 2015 4.884 5.154 4.836 4.904 317,792 -0.01(-0.28%)
Aug 19, 2015 4.890 4.951 4.823 4.917 357,145 -0.01(-0.27%)
Aug 18, 2015 5.060 5.060 4.917 4.931 365,650 -0.17(-3.32%)
Aug 17, 2015 4.816 5.114 4.816 5.100 498,240 +0.25(+5.17%)
Aug 14, 2015 4.748 4.904 4.748 4.850 448,693 +0.10(+2.14%)
Aug 13, 2015 4.694 4.829 4.694 4.748 295,929 +0.01(+0.14%)
Aug 12, 2015 4.850 4.897 4.674 4.741 538,517 -0.22(-4.50%)
Aug 11, 2015 5.012 5.039 4.944 4.965 311,631 -0.07(-1.48%)
Aug 10, 2015 5.094 5.138 4.978 5.039 574,814 -0.05(-1.06%)
Aug 07, 2015 5.073 5.236 5.060 5.094 318,951 -0.01(-0.27%)
Aug 06, 2015 5.066 5.148 5.012 5.107 525,527 +0.03(+0.53%)
Aug 05, 2015 5.141 5.195 4.972 5.080 494,819 +0.00(+0.00%)
Aug 04, 2015 5.154 5.236 5.039 5.080 734,289 -0.05(-1.06%)
Aug 03, 2015 4.917 5.202 4.911 5.134 653,445 +0.02(+0.40%)
Jul 31, 2015 4.741 5.175 4.741 5.114 773,030 +0.00(+0.00%)
Jul 30, 2015 5.087 5.168 5.039 5.114 973,780 -0.03(-0.66%)
Jul 29, 2015 5.026 5.161 5.026 5.148 675,036 +0.12(+2.29%)
Jul 28, 2015 4.884 5.073 4.802 5.033 724,619 +0.16(+3.19%)
Jul 27, 2015 4.944 5.053 4.836 4.877 484,052 -0.21(-4.13%)
Jul 24, 2015 5.148 5.215 5.046 5.087 399,835 -0.06(-1.18%)
Jul 23, 2015 5.351 5.392 5.127 5.148 473,223 -0.20(-3.68%)
Jul 22, 2015 5.452 5.493 5.337 5.344 394,649 -0.11(-1.99%)
Jul 21, 2015 5.385 5.561 5.385 5.452 365,683 +0.08(+1.51%)
Jul 20, 2015 5.561 5.574 5.358 5.371 651,167 -0.12(-2.22%)
Jul 17, 2015 5.249 5.602 5.249 5.493 1,637,681 +0.31(+6.01%)
Jul 16, 2015 5.107 5.256 5.107 5.182 615,551 +0.09(+1.73%)
Jul 15, 2015 5.182 5.270 5.046 5.094 850,162 -0.06(-1.18%)
Jul 14, 2015 5.127 5.253 5.087 5.154 668,916 +0.00(+0.00%)
Jul 13, 2015 4.924 5.256 4.924 5.154 1,120,447 +0.24(+4.97%)
Jul 10, 2015 4.843 4.931 4.843 4.911 460,446 +0.12(+2.40%)
Jul 09, 2015 4.836 4.978 4.775 4.795 637,989 -0.08(-1.67%)
Jul 08, 2015 4.911 4.978 4.789 4.877 536,554 -0.08(-1.64%)
Jul 07, 2015 4.931 4.978 4.775 4.958 752,443 +0.01(+0.14%)
Jul 06, 2015 4.870 4.958 4.809 4.951 594,182 +0.02(+0.41%)
Jul 02, 2015 4.917 4.931 4.931 4.931 430,514 +0.01(+0.14%)
Jul 01, 2015 4.816 4.931 4.775 4.924 1,159,150 +0.15(+3.12%)
Jun 30, 2015 4.762 4.877 4.728 4.775 690,582 +0.01(+0.28%)
Jun 29, 2015 5.080 5.080 4.714 4.762 1,642,577 -0.30(-6.02%)
Jun 26, 2015 5.094 5.117 5.019 5.066 843,765 -0.01(-0.13%)
Jun 25, 2015 5.188 5.222 5.060 5.073 944,255 -0.09(-1.71%)
Jun 24, 2015 5.249 5.290 5.141 5.161 1,011,434 -0.09(-1.68%)
Jun 23, 2015 5.039 5.290 5.033 5.249 936,226 +0.22(+4.31%)
Jun 22, 2015 5.215 5.243 5.011 5.033 1,019,292 -0.14(-2.75%)
Jun 19, 2015 5.121 5.236 5.107 5.175 896,768 +0.09(+1.87%)
Jun 18, 2015 5.012 5.310 5.012 5.080 1,437,730 +0.07(+1.49%)
Jun 17, 2015 4.870 5.094 4.863 5.005 1,366,069 +0.15(+3.07%)
Jun 16, 2015 4.789 4.863 4.789 4.856 622,983 +0.04(+0.84%)
Jun 15, 2015 4.755 4.843 4.660 4.816 855,142 +0.03(+0.71%)
Jun 12, 2015 4.633 4.789 4.613 4.782 630,955 +0.12(+2.47%)
Jun 11, 2015 4.599 4.707 4.592 4.667 597,694 +0.05(+1.03%)
Jun 10, 2015 4.606 4.660 4.538 4.619 709,070 +0.03(+0.59%)
Jun 09, 2015 4.653 4.694 4.552 4.592 591,777 -0.05(-1.17%)
Jun 08, 2015 4.795 4.795 4.586 4.646 1,467,447 +0.27(+6.19%)
Jun 05, 2015 4.308 4.477 4.275 4.376 687,130 +0.04(+0.94%)
Jun 04, 2015 4.403 4.450 4.294 4.335 415,427 -0.10(-2.29%)
Jun 03, 2015 4.437 4.538 4.423 4.437 574,910 -0.01(-0.30%)
Jun 02, 2015 4.403 4.497 4.355 4.450 734,658 +0.10(+2.34%)
Jun 01, 2015 4.382 4.396 4.382 4.348 433,571 +0.00(+0.00%)
May 29, 2015 4.403 4.430 4.328 4.348 632,724 -0.05(-1.23%)
May 28, 2015 4.430 4.484 4.348 4.403 527,845 -0.05(-1.07%)
May 27, 2015 4.606 4.606 4.430 4.450 808,687 -0.12(-2.52%)
May 26, 2015 4.640 4.653 4.552 4.565 857,232 -0.10(-2.18%)
May 22, 2015 4.646 4.667 4.667 4.667 597,788 -0.01(-0.29%)
May 21, 2015 4.646 4.701 4.630 4.680 869,675 +0.04(+0.88%)
May 20, 2015 4.660 4.680 4.613 4.640 970,985 -0.02(-0.44%)
May 19, 2015 4.687 4.721 4.626 4.660 1,147,161 -0.05(-1.01%)
May 18, 2015 4.850 4.863 4.680 4.707 1,773,172 -0.19(-3.87%)
May 15, 2015 4.748 4.972 4.707 4.897 1,103,486 +0.16(+3.29%)
May 14, 2015 4.762 4.762 4.694 4.741 826,808 +0.00(+0.00%)
May 13, 2015 4.741 4.782 4.646 4.741 1,069,064 +0.06(+1.30%)
May 12, 2015 4.640 4.694 4.552 4.680 1,503,340 +0.03(+0.73%)
May 11, 2015 4.823 4.823 4.646 4.646 1,108,221 -0.01(-0.29%)
May 08, 2015 4.606 4.741 4.531 4.660 1,298,687 +0.13(+2.84%)
May 07, 2015 4.443 4.552 4.416 4.531 796,072 +0.07(+1.52%)
May 06, 2015 4.376 4.511 4.348 4.464 1,413,854 +0.11(+2.49%)
May 05, 2015 4.247 4.362 4.220 4.355 979,408 +0.12(+2.88%)
May 04, 2015 4.233 4.301 4.179 4.233 415,610 +0.00(+0.00%)
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.