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 (%)
Jun 30, 2023 3.245 3.280 3.218 3.227 546,441 -0.03(-1.07%)
Jun 29, 2023 3.236 3.280 3.227 3.262 295,427 +0.03(+0.81%)
Jun 28, 2023 3.271 3.297 3.210 3.236 530,250 -0.07(-2.12%)
Jun 27, 2023 3.297 3.323 3.280 3.306 317,296 +0.00(+0.00%)
Jun 26, 2023 3.297 3.319 3.271 3.306 275,409 +0.02(+0.53%)
Jun 23, 2023 3.271 3.315 3.245 3.288 259,019 -0.03(-0.79%)
Jun 22, 2023 3.297 3.336 3.280 3.315 187,554 +0.01(+0.26%)
Jun 21, 2023 3.262 3.341 3.262 3.306 326,574 -0.01(-0.26%)
Jun 20, 2023 3.393 3.393 3.255 3.315 492,546 -0.10(-2.82%)
Jun 16, 2023 3.367 3.411 3.336 3.411 657,703 +0.05(+1.56%)
Jun 15, 2023 3.262 3.358 3.262 3.358 529,479 +0.08(+2.40%)
Jun 14, 2023 3.201 3.315 3.201 3.280 589,432 +0.07(+2.18%)
Jun 13, 2023 3.157 3.210 3.131 3.210 581,493 +0.05(+1.66%)
Jun 12, 2023 3.280 3.315 3.140 3.157 1,200,525 -0.15(-4.50%)
Jun 09, 2023 3.420 3.428 3.288 3.306 1,034,818 -0.17(-4.79%)
Jun 08, 2023 3.480 3.506 3.388 3.472 1,313,354 +0.03(+0.98%)
Jun 07, 2023 3.405 3.472 3.329 3.438 1,041,497 +0.03(+0.74%)
Jun 06, 2023 3.379 3.426 3.278 3.413 859,075 +0.04(+1.25%)
Jun 05, 2023 3.354 3.379 3.278 3.371 821,984 +0.08(+2.56%)
Jun 02, 2023 3.228 3.299 3.194 3.287 657,327 +0.08(+2.63%)
Jun 01, 2023 3.126 3.219 3.110 3.202 444,514 +0.10(+3.26%)
May 31, 2023 3.185 3.194 3.076 3.101 577,875 -0.08(-2.65%)
May 30, 2023 3.185 3.253 3.126 3.185 588,766 +0.00(+0.00%)
May 26, 2023 3.143 3.218 3.118 3.185 852,218 +0.17(+5.59%)
May 25, 2023 3.110 3.118 2.983 3.017 599,871 -0.10(-3.24%)
May 24, 2023 3.160 3.160 3.101 3.118 308,536 -0.06(-1.86%)
May 23, 2023 3.118 3.177 3.105 3.177 440,248 +0.08(+2.72%)
May 22, 2023 3.126 3.152 3.084 3.093 443,493 -0.03(-1.08%)
May 19, 2023 3.118 3.175 3.093 3.126 339,390 +0.00(+0.00%)
May 18, 2023 3.152 3.152 3.084 3.126 331,652 -0.03(-0.80%)
May 17, 2023 3.110 3.152 3.076 3.152 260,213 +0.06(+1.91%)
May 16, 2023 3.101 3.177 3.093 3.093 291,354 -0.01(-0.27%)
May 15, 2023 3.076 3.110 3.055 3.101 322,956 +0.03(+1.10%)
May 12, 2023 3.110 3.177 3.055 3.067 290,582 -0.06(-1.89%)
May 11, 2023 3.126 3.177 3.093 3.126 295,601 -0.01(-0.27%)
May 10, 2023 3.152 3.160 3.110 3.135 276,999 +0.00(+0.00%)
May 09, 2023 3.101 3.160 3.093 3.135 258,404 +0.01(+0.27%)
May 08, 2023 3.160 3.228 3.114 3.126 487,659 -0.03(-1.07%)
May 05, 2023 2.992 3.211 2.992 3.160 660,904 +0.20(+6.84%)
May 04, 2023 3.042 3.093 2.950 2.958 745,793 -0.10(-3.31%)
May 03, 2023 3.135 3.152 3.051 3.059 435,187 -0.08(-2.42%)
May 02, 2023 3.244 3.253 3.126 3.135 623,420 -0.11(-3.38%)
May 01, 2023 3.329 3.358 3.244 3.244 554,533 -0.09(-2.78%)
Apr 28, 2023 3.320 3.379 3.320 3.337 342,543 +0.00(+0.00%)
Apr 27, 2023 3.346 3.405 3.312 3.337 385,042 +0.01(+0.25%)
Apr 26, 2023 3.421 3.464 3.320 3.329 441,192 -0.09(-2.71%)
Apr 25, 2023 3.497 3.497 3.388 3.421 440,728 -0.08(-2.40%)
Apr 24, 2023 3.405 3.506 3.396 3.506 483,217 +0.11(+3.23%)
Apr 21, 2023 3.371 3.455 3.337 3.396 422,650 +0.03(+0.75%)
Apr 20, 2023 3.497 3.497 3.346 3.371 426,970 -0.09(-2.68%)
Apr 19, 2023 3.455 3.480 3.396 3.464 480,918 +0.01(+0.24%)
Apr 18, 2023 3.455 3.506 3.438 3.455 489,767 +0.01(+0.24%)
Apr 17, 2023 3.523 3.548 3.430 3.447 917,181 -0.07(-1.92%)
Apr 14, 2023 3.455 3.514 3.413 3.514 452,077 +0.06(+1.71%)
Apr 13, 2023 3.464 3.518 3.455 3.455 734,491 +0.02(+0.49%)
Apr 12, 2023 3.430 3.455 3.396 3.438 405,043 +0.05(+1.49%)
Apr 11, 2023 3.337 3.428 3.312 3.388 566,183 +0.06(+1.77%)
Apr 10, 2023 3.211 3.341 3.202 3.329 589,083 +0.12(+3.67%)
Apr 06, 2023 3.253 3.265 3.202 3.211 417,408 -0.06(-1.80%)
Apr 05, 2023 3.278 3.282 3.219 3.270 684,964 -0.01(-0.26%)
Apr 04, 2023 3.329 3.346 3.215 3.278 486,864 +0.02(+0.52%)
Apr 03, 2023 3.295 3.329 3.236 3.261 421,174 -0.03(-0.77%)
Mar 31, 2023 3.228 3.312 3.228 3.287 497,429 +0.05(+1.56%)
Mar 30, 2023 3.303 3.319 3.236 3.236 359,282 -0.05(-1.54%)
Mar 29, 2023 3.295 3.346 3.270 3.287 435,537 +0.01(+0.26%)
Mar 28, 2023 3.312 3.346 3.261 3.278 538,117 -0.05(-1.52%)
Mar 27, 2023 3.430 3.438 3.295 3.329 376,927 -0.07(-1.99%)
Mar 24, 2023 3.354 3.405 3.303 3.396 411,204 +0.07(+2.03%)
Mar 23, 2023 3.329 3.414 3.287 3.329 505,704 +0.02(+0.51%)
Mar 22, 2023 3.362 3.388 3.303 3.312 392,943 -0.05(-1.50%)
Mar 21, 2023 3.236 3.405 3.236 3.362 880,315 +0.19(+5.84%)
Mar 20, 2023 3.152 3.228 3.135 3.177 559,917 +0.05(+1.62%)
Mar 17, 2023 3.202 3.211 3.110 3.126 886,336 -0.11(-3.39%)
Mar 16, 2023 3.253 3.270 3.160 3.236 666,519 -0.04(-1.29%)
Mar 15, 2023 3.362 3.362 3.212 3.278 898,623 -0.11(-3.23%)
Mar 14, 2023 3.396 3.506 3.371 3.388 861,819 +0.04(+1.26%)
Mar 13, 2023 3.354 3.514 3.295 3.346 907,894 -0.09(-2.70%)
Mar 10, 2023 3.666 3.674 3.351 3.438 2,067,782 -0.29(-7.69%)
Mar 09, 2023 3.888 3.888 3.709 3.725 1,796,491 -0.13(-3.38%)
Mar 08, 2023 3.814 3.904 3.774 3.855 1,353,163 +0.05(+1.28%)
Mar 07, 2023 3.757 3.831 3.692 3.806 1,102,766 +0.04(+1.08%)
Mar 06, 2023 3.798 3.823 3.690 3.766 1,348,769 -0.07(-1.70%)
Mar 03, 2023 3.774 3.846 3.733 3.831 695,283 +0.07(+1.73%)
Mar 02, 2023 3.831 3.831 3.710 3.766 764,325 -0.07(-1.91%)
Mar 01, 2023 3.806 3.896 3.790 3.839 962,531 +0.07(+1.95%)
Feb 28, 2023 3.774 3.806 3.702 3.766 1,029,620 +0.02(+0.43%)
Feb 27, 2023 3.872 3.953 3.741 3.749 1,645,350 -0.06(-1.50%)
Feb 24, 2023 3.831 3.847 3.717 3.806 1,616,481 -0.02(-0.64%)
Feb 23, 2023 3.709 3.912 3.709 3.831 1,463,694 +0.13(+3.52%)
Feb 22, 2023 3.513 3.774 3.480 3.700 2,284,131 +0.29(+8.61%)
Feb 21, 2023 3.464 3.497 3.407 3.407 939,385 -0.02(-0.71%)
Feb 17, 2023 3.399 3.431 3.362 3.431 368,329 +0.05(+1.45%)
Feb 16, 2023 3.309 3.415 3.285 3.382 622,502 +0.03(+0.97%)
Feb 15, 2023 3.325 3.374 3.301 3.350 412,075 +0.00(+0.00%)
Feb 14, 2023 3.358 3.391 3.308 3.350 486,428 +0.01(+0.24%)
Feb 13, 2023 3.317 3.370 3.248 3.342 819,147 +0.02(+0.74%)
Feb 10, 2023 3.440 3.448 3.277 3.317 942,273 -0.14(-4.01%)
Feb 09, 2023 3.554 3.611 3.448 3.456 905,372 -0.06(-1.62%)
Feb 08, 2023 3.431 3.586 3.431 3.513 796,575 +0.08(+2.38%)
Feb 07, 2023 3.448 3.480 3.395 3.431 592,575 -0.02(-0.47%)
Feb 06, 2023 3.399 3.464 3.366 3.448 631,204 +0.05(+1.44%)
Feb 03, 2023 3.407 3.456 3.366 3.399 599,226 -0.02(-0.48%)
Feb 02, 2023 3.358 3.440 3.342 3.415 980,704 +0.08(+2.45%)
Feb 01, 2023 3.260 3.358 3.219 3.334 807,832 +0.06(+1.74%)
Jan 31, 2023 3.146 3.293 3.122 3.277 884,209 +0.15(+4.69%)
Jan 30, 2023 3.146 3.268 3.130 3.130 1,466,271 +0.03(+1.05%)
Jan 27, 2023 3.016 3.105 3.008 3.097 930,665 +0.06(+1.88%)
Jan 26, 2023 2.959 3.040 2.918 3.040 839,404 +0.09(+3.04%)
Jan 25, 2023 2.934 2.959 2.910 2.951 625,532 -0.02(-0.55%)
Jan 24, 2023 3.016 3.024 2.918 2.967 1,022,634 -0.01(-0.27%)
Jan 23, 2023 3.138 3.146 2.881 2.975 3,851,784 -0.17(-5.44%)
Jan 20, 2023 3.056 3.154 3.024 3.146 501,641 +0.07(+2.39%)
Jan 19, 2023 3.056 3.089 2.942 3.073 672,727 +0.02(+0.53%)
Jan 18, 2023 3.081 3.154 3.048 3.056 676,013 +0.00(+0.00%)
Jan 17, 2023 2.991 3.089 2.975 3.056 894,579 +0.08(+2.74%)
Jan 13, 2023 2.861 2.983 2.861 2.975 860,724 +0.11(+3.99%)
Jan 12, 2023 2.934 2.967 2.796 2.861 1,775,993 -0.07(-2.23%)
Jan 11, 2023 3.097 3.114 2.910 2.926 1,480,504 -0.16(-5.28%)
Jan 10, 2023 2.991 3.097 2.942 3.089 537,606 +0.13(+4.41%)
Jan 09, 2023 3.122 3.171 2.951 2.959 1,116,596 -0.14(-4.47%)
Jan 06, 2023 2.951 3.105 2.951 3.097 499,961 +0.15(+5.26%)
Jan 05, 2023 2.951 2.967 2.918 2.942 423,729 -0.04(-1.37%)
Jan 04, 2023 3.040 3.052 2.951 2.983 595,851 -0.01(-0.27%)
Jan 03, 2023 3.130 3.171 2.991 2.991 707,826 -0.19(-5.90%)
Dec 30, 2022 3.154 3.195 3.105 3.179 639,231 +0.01(+0.26%)
Dec 29, 2022 3.065 3.187 3.065 3.171 439,022 +0.09(+2.91%)
Dec 28, 2022 3.171 3.195 3.073 3.081 507,985 -0.07(-2.07%)
Dec 27, 2022 3.252 3.252 3.114 3.146 644,867 -0.11(-3.26%)
Dec 23, 2022 3.171 3.252 3.114 3.252 449,592 +0.08(+2.57%)
Dec 22, 2022 3.228 3.260 3.073 3.171 621,167 -0.11(-3.23%)
Dec 21, 2022 3.097 3.301 3.097 3.277 1,225,997 +0.23(+7.49%)
Dec 20, 2022 2.959 3.081 2.959 3.048 578,241 +0.07(+2.47%)
Dec 19, 2022 3.097 3.097 2.959 2.975 471,704 -0.11(-3.44%)
Dec 16, 2022 3.056 3.130 3.048 3.081 864,253 +0.00(+0.00%)
Dec 15, 2022 3.048 3.081 2.975 3.081 760,855 +0.11(+3.56%)
Dec 14, 2022 2.975 3.003 2.934 2.975 523,898 +0.01(+0.27%)
Dec 13, 2022 3.008 3.024 2.942 2.967 572,009 +0.03(+1.11%)
Dec 12, 2022 2.885 2.967 2.881 2.934 572,416 +0.05(+1.69%)
Dec 09, 2022 2.812 2.934 2.812 2.885 754,420 +0.05(+1.72%)
Dec 08, 2022 2.812 2.885 2.788 2.836 510,996 +0.10(+3.57%)
Dec 07, 2022 2.804 2.853 2.739 2.739 937,566 -0.10(-3.45%)
Dec 06, 2022 2.893 2.950 2.796 2.836 671,044 -0.05(-1.70%)
Dec 05, 2022 2.942 3.077 2.861 2.885 810,628 -0.04(-1.39%)
Dec 02, 2022 2.853 2.946 2.804 2.926 776,699 +0.07(+2.28%)
Dec 01, 2022 2.918 2.991 2.845 2.861 699,041 -0.05(-1.68%)
Nov 30, 2022 2.902 2.951 2.840 2.910 1,136,883 +0.01(+0.28%)
Nov 29, 2022 2.999 3.048 2.898 2.902 1,116,111 -0.07(-2.47%)
Nov 28, 2022 3.236 3.244 2.959 2.975 2,227,610 -0.26(-8.06%)
Nov 25, 2022 3.301 3.374 3.219 3.236 1,495,925 -0.15(-4.45%)
Nov 23, 2022 3.394 3.410 3.344 3.387 2,187,042 +0.03(+0.93%)
Nov 22, 2022 3.441 3.441 3.344 3.355 1,460,893 -0.04(-1.15%)
Nov 21, 2022 3.402 3.430 3.308 3.394 1,085,839 +0.03(+0.93%)
Nov 18, 2022 3.504 3.520 3.301 3.363 1,296,128 -0.09(-2.49%)
Nov 17, 2022 3.285 3.496 3.160 3.449 2,073,635 +0.29(+9.16%)
Nov 16, 2022 3.324 3.333 3.144 3.160 1,229,573 -0.16(-4.72%)
Nov 15, 2022 3.441 3.441 3.308 3.316 752,135 -0.09(-2.53%)
Nov 14, 2022 3.496 3.520 3.379 3.402 951,161 -0.08(-2.25%)
Nov 11, 2022 3.496 3.574 3.473 3.480 1,133,710 +0.03(+0.91%)
Nov 10, 2022 3.512 3.512 3.402 3.449 877,660 +0.05(+1.38%)
Nov 09, 2022 3.449 3.488 3.371 3.402 659,969 -0.07(-2.03%)
Nov 08, 2022 3.535 3.582 3.449 3.473 891,275 -0.05(-1.33%)
Nov 07, 2022 3.402 3.570 3.390 3.520 1,511,876 +0.16(+4.65%)
Nov 04, 2022 3.340 3.418 3.301 3.363 1,124,334 +0.05(+1.65%)
Nov 03, 2022 3.301 3.310 3.207 3.308 680,020 +0.01(+0.24%)
Nov 02, 2022 3.426 3.449 3.301 3.301 616,054 -0.13(-3.65%)
Nov 01, 2022 3.426 3.480 3.355 3.426 971,242 +0.05(+1.39%)
Oct 31, 2022 3.347 3.433 3.285 3.379 624,851 +0.02(+0.47%)
Oct 28, 2022 3.261 3.394 3.215 3.363 712,025 +0.10(+3.12%)
Oct 27, 2022 3.332 3.332 3.207 3.261 649,567 -0.02(-0.48%)
Oct 26, 2022 3.316 3.375 3.277 3.277 625,241 -0.04(-1.18%)
Oct 25, 2022 3.301 3.324 3.230 3.316 1,223,217 +0.01(+0.24%)
Oct 24, 2022 3.308 3.324 3.222 3.308 570,952 +0.05(+1.44%)
Oct 21, 2022 3.168 3.308 3.160 3.261 777,894 +0.10(+3.22%)
Oct 20, 2022 3.269 3.269 3.148 3.160 663,782 -0.09(-2.88%)
Oct 19, 2022 3.285 3.301 3.199 3.254 450,873 -0.07(-2.12%)
Oct 18, 2022 3.277 3.324 3.254 3.324 549,088 +0.11(+3.41%)
Oct 17, 2022 3.285 3.356 3.191 3.215 739,732 -0.05(-1.67%)
Oct 14, 2022 3.238 3.277 3.195 3.269 530,534 +0.05(+1.70%)
Oct 13, 2022 3.097 3.277 3.097 3.215 766,942 +0.04(+1.23%)
Oct 12, 2022 3.152 3.191 3.050 3.175 622,173 +0.06(+2.01%)
Oct 11, 2022 3.113 3.183 3.050 3.113 641,353 -0.02(-0.50%)
Oct 10, 2022 3.285 3.308 3.105 3.128 592,715 -0.13(-4.08%)
Oct 07, 2022 3.144 3.308 3.144 3.261 830,079 +0.09(+2.96%)
Oct 06, 2022 3.215 3.277 3.152 3.168 660,070 -0.03(-0.98%)
Oct 05, 2022 3.168 3.230 3.075 3.199 566,063 +0.05(+1.74%)
Oct 04, 2022 3.128 3.207 3.105 3.144 809,437 +0.09(+2.81%)
Oct 03, 2022 2.855 3.109 2.855 3.058 1,084,495 +0.23(+8.31%)
Sep 30, 2022 2.847 2.956 2.823 2.823 1,001,488 +0.00(+0.00%)
Sep 29, 2022 2.933 2.972 2.761 2.823 1,284,584 -0.16(-5.50%)
Sep 28, 2022 3.050 3.074 2.972 2.988 1,436,949 -0.12(-3.78%)
Sep 27, 2022 3.035 3.121 3.011 3.105 854,461 +0.07(+2.32%)
Sep 26, 2022 3.199 3.222 3.006 3.035 1,689,833 -0.27(-8.06%)
Sep 23, 2022 3.520 3.527 3.250 3.301 1,550,252 -0.27(-7.66%)
Sep 22, 2022 3.606 3.699 3.527 3.574 699,937 -0.05(-1.51%)
Sep 21, 2022 3.770 3.770 3.606 3.629 760,444 -0.12(-3.13%)
Sep 20, 2022 3.613 3.762 3.590 3.746 967,580 +0.19(+5.27%)
Sep 19, 2022 3.652 3.731 3.535 3.559 814,164 -0.14(-3.81%)
Sep 16, 2022 3.793 3.793 3.621 3.699 833,893 -0.17(-4.44%)
Sep 15, 2022 3.840 3.903 3.813 3.871 369,875 +0.00(+0.00%)
Sep 14, 2022 3.965 4.020 3.848 3.871 644,492 -0.08(-1.98%)
Sep 13, 2022 3.832 3.987 3.832 3.950 728,476 +0.06(+1.61%)
Sep 12, 2022 3.848 3.918 3.821 3.887 565,955 +0.05(+1.22%)
Sep 09, 2022 3.801 3.864 3.766 3.840 752,253 +0.10(+2.72%)
Sep 08, 2022 3.543 3.746 3.535 3.739 791,769 +0.20(+5.52%)
Sep 07, 2022 3.645 3.660 3.543 3.543 615,806 -0.12(-3.21%)
Sep 06, 2022 3.762 3.793 3.637 3.660 981,084 -0.11(-2.90%)
Sep 02, 2022 3.832 3.864 3.723 3.770 1,224,584 +0.02(+0.42%)
Sep 01, 2022 3.754 3.813 3.684 3.754 929,713 -0.04(-1.03%)
Aug 31, 2022 3.731 3.832 3.676 3.793 878,974 +0.05(+1.25%)
Aug 30, 2022 3.981 3.989 3.668 3.746 2,113,959 -0.28(-6.99%)
Aug 29, 2022 3.942 4.083 3.942 4.028 979,310 +0.05(+1.38%)
Aug 26, 2022 4.114 4.141 3.918 3.973 1,600,723 -0.17(-4.15%)
Aug 25, 2022 4.278 4.278 4.130 4.145 910,020 -0.09(-2.03%)
Aug 24, 2022 4.263 4.294 4.184 4.231 910,240 -0.03(-0.73%)
Aug 23, 2022 4.364 4.419 4.239 4.263 1,201,567 -0.05(-1.27%)
Aug 22, 2022 4.231 4.388 4.213 4.317 1,008,486 +0.01(+0.18%)
Aug 19, 2022 4.356 4.425 4.278 4.309 942,109 -0.09(-1.96%)
Aug 18, 2022 4.184 4.403 4.184 4.396 1,445,010 +0.21(+5.05%)
Aug 17, 2022 4.177 4.247 4.161 4.184 1,325,793 -0.01(-0.19%)
Aug 16, 2022 4.247 4.309 4.177 4.192 1,765,383 -0.09(-2.19%)
Aug 15, 2022 4.403 4.419 4.231 4.286 2,326,955 -0.24(-5.35%)
Aug 12, 2022 4.646 4.646 4.427 4.528 2,280,700 -0.13(-2.69%)
Aug 11, 2022 4.669 4.826 4.630 4.654 2,413,907 +0.03(+0.68%)
Aug 10, 2022 4.622 4.659 4.505 4.622 1,512,731 +0.00(+0.00%)
Aug 09, 2022 4.607 4.771 4.528 4.622 2,332,813 -0.03(-0.67%)
Aug 08, 2022 4.614 4.814 4.607 4.654 2,310,990 -0.04(-0.83%)
Aug 05, 2022 4.654 4.716 4.458 4.693 2,809,510 +0.05(+1.10%)
Aug 04, 2022 4.709 4.739 4.485 4.642 5,014,706 +0.04(+0.81%)
Aug 03, 2022 4.485 4.634 4.373 4.604 3,398,276 +0.14(+3.18%)
Aug 02, 2022 4.500 4.694 4.429 4.462 2,641,158 -0.10(-2.13%)
Aug 01, 2022 4.231 4.597 4.201 4.560 2,649,464 +0.34(+7.96%)
Jul 29, 2022 4.134 4.298 4.051 4.223 1,957,694 +0.15(+3.67%)
Jul 28, 2022 3.947 4.096 3.857 4.074 1,352,083 +0.21(+5.42%)
Jul 27, 2022 3.827 3.864 3.708 3.864 858,825 +0.10(+2.78%)
Jul 26, 2022 3.737 3.782 3.704 3.760 581,708 +0.03(+0.80%)
Jul 25, 2022 3.670 3.756 3.633 3.730 699,927 +0.07(+1.84%)
Jul 22, 2022 3.835 3.850 3.595 3.663 836,697 -0.16(-4.11%)
Jul 21, 2022 3.827 3.842 3.722 3.820 774,542 +0.01(+0.39%)
Jul 20, 2022 3.737 3.805 3.618 3.805 1,069,763 +0.08(+2.21%)
Jul 19, 2022 3.551 3.745 3.551 3.722 880,100 +0.18(+5.06%)
Jul 18, 2022 3.513 3.622 3.491 3.543 1,060,698 +0.12(+3.49%)
Jul 15, 2022 3.304 3.438 3.259 3.423 913,729 +0.16(+5.05%)
Jul 14, 2022 3.214 3.259 3.151 3.259 601,575 -0.01(-0.46%)
Jul 13, 2022 3.199 3.319 3.184 3.274 584,884 +0.02(+0.69%)
Jul 12, 2022 3.274 3.304 3.210 3.252 648,994 -0.07(-2.03%)
Jul 11, 2022 3.311 3.401 3.296 3.319 565,959 -0.07(-1.99%)
Jul 08, 2022 3.431 3.442 3.311 3.386 1,035,282 -0.01(-0.44%)
Jul 07, 2022 3.304 3.464 3.304 3.401 882,171 +0.19(+5.81%)
Jul 06, 2022 3.341 3.341 3.124 3.214 1,515,121 -0.15(-4.44%)
Jul 05, 2022 3.386 3.438 3.259 3.364 1,317,253 -0.07(-1.96%)
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.