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 (%)
Sep 30, 2016 1.787 1.794 1.720 1.767 239,375 +0.01(+0.38%)
Sep 29, 2016 1.889 1.895 1.760 1.760 402,318 -0.12(-6.45%)
Sep 28, 2016 1.956 1.956 1.706 1.882 1,333,833 -0.01(-0.71%)
Sep 27, 2016 1.855 1.909 1.855 1.895 387,736 +0.01(+0.72%)
Sep 26, 2016 1.990 1.990 1.882 1.882 520,931 -0.09(-4.78%)
Sep 23, 2016 2.037 2.077 1.970 1.976 691,559 -0.06(-2.98%)
Sep 22, 2016 1.841 2.145 1.841 2.037 1,745,925 +0.22(+11.85%)
Sep 21, 2016 1.787 1.889 1.774 1.821 1,055,452 +0.04(+2.27%)
Sep 20, 2016 1.754 1.787 1.747 1.781 489,355 +0.04(+2.33%)
Sep 19, 2016 1.733 1.781 1.700 1.740 600,600 +0.03(+1.57%)
Sep 16, 2016 1.673 1.740 1.673 1.713 825,525 -0.01(-0.78%)
Sep 15, 2016 1.733 1.781 1.673 1.727 312,488 -0.01(-0.78%)
Sep 14, 2016 1.686 1.740 1.646 1.740 725,181 +0.01(+0.78%)
Sep 13, 2016 1.693 1.754 1.653 1.727 682,743 -0.01(-0.78%)
Sep 12, 2016 1.720 1.747 1.680 1.740 436,372 +0.02(+1.18%)
Sep 09, 2016 1.882 1.889 1.720 1.720 1,204,702 -0.16(-8.27%)
Sep 08, 2016 1.774 1.889 1.767 1.875 1,187,302 +0.12(+6.92%)
Sep 07, 2016 1.639 1.787 1.639 1.754 1,046,826 +0.13(+8.33%)
Sep 06, 2016 1.565 1.632 1.565 1.619 498,755 +0.05(+3.45%)
Sep 02, 2016 1.585 1.565 1.565 1.565 397,478 +0.03(+2.20%)
Sep 01, 2016 1.538 1.578 1.491 1.531 1,168,512 -0.01(-0.87%)
Aug 31, 2016 1.592 1.619 1.545 1.545 458,730 -0.07(-4.18%)
Aug 30, 2016 1.605 1.619 1.572 1.612 403,564 +0.04(+2.58%)
Aug 29, 2016 1.565 1.592 1.511 1.572 484,559 +0.03(+2.19%)
Aug 26, 2016 1.605 1.733 1.511 1.538 3,421,369 -0.08(-5.00%)
Aug 25, 2016 1.619 1.632 1.585 1.619 452,418 +0.01(+0.84%)
Aug 24, 2016 1.612 1.646 1.585 1.605 855,303 +0.01(+0.42%)
Aug 23, 2016 1.605 1.659 1.599 1.599 740,772 -0.01(-0.84%)
Aug 22, 2016 1.653 1.666 1.599 1.612 533,659 -0.05(-2.85%)
Aug 19, 2016 1.659 1.686 1.605 1.659 581,229 -0.03(-1.99%)
Aug 18, 2016 1.686 1.713 1.653 1.693 573,389 -0.01(-0.40%)
Aug 17, 2016 1.754 1.754 1.673 1.700 540,838 -0.06(-3.45%)
Aug 16, 2016 1.740 1.808 1.713 1.760 654,133 +0.00(+0.00%)
Aug 15, 2016 1.713 1.808 1.713 1.760 845,214 +0.04(+2.35%)
Aug 12, 2016 1.680 1.767 1.653 1.720 612,209 +0.05(+2.82%)
Aug 11, 2016 1.727 1.727 1.653 1.673 716,566 -0.02(-1.20%)
Aug 10, 2016 1.733 1.781 1.669 1.693 912,164 -0.04(-2.33%)
Aug 09, 2016 1.855 1.855 1.673 1.733 932,819 -0.08(-4.46%)
Aug 08, 2016 1.781 1.855 1.727 1.814 1,023,371 +0.08(+4.67%)
Aug 05, 2016 1.619 1.750 1.612 1.733 1,370,202 +0.12(+7.53%)
Aug 04, 2016 1.612 1.632 1.592 1.612 347,077 -0.01(-0.83%)
Aug 03, 2016 1.612 1.646 1.592 1.626 627,331 +0.01(+0.84%)
Aug 02, 2016 1.619 1.666 1.592 1.612 988,715 -0.01(-0.42%)
Aug 01, 2016 1.727 1.787 1.592 1.619 1,103,873 -0.13(-7.69%)
Jul 29, 2016 1.700 1.774 1.673 1.754 713,666 +0.05(+3.17%)
Jul 28, 2016 1.713 1.868 1.666 1.700 792,815 -0.07(-3.82%)
Jul 27, 2016 1.902 1.943 1.721 1.767 622,612 -0.12(-6.43%)
Jul 26, 2016 1.862 1.970 1.828 1.889 483,119 +0.02(+1.08%)
Jul 25, 2016 2.125 2.125 1.845 1.868 869,884 -0.22(-10.64%)
Jul 22, 2016 2.091 2.131 2.044 2.091 479,938 -0.01(-0.64%)
Jul 21, 2016 2.057 2.172 2.057 2.104 960,027 +0.05(+2.29%)
Jul 20, 2016 2.050 2.104 2.023 2.057 689,642 -0.03(-1.29%)
Jul 19, 2016 2.064 2.118 2.057 2.084 474,268 -0.01(-0.64%)
Jul 18, 2016 2.030 2.152 2.030 2.098 741,337 +0.02(+0.97%)
Jul 15, 2016 2.104 2.104 2.050 2.077 726,290 -0.03(-1.28%)
Jul 14, 2016 2.125 2.192 2.071 2.104 1,025,695 +0.01(+0.65%)
Jul 13, 2016 1.922 2.138 1.915 2.091 1,616,905 +0.22(+11.51%)
Jul 12, 2016 1.781 1.922 1.774 1.875 1,569,198 +0.16(+9.45%)
Jul 11, 2016 1.760 1.821 1.713 1.713 398,610 -0.04(-2.31%)
Jul 08, 2016 1.680 1.797 1.653 1.754 446,261 +0.10(+6.12%)
Jul 07, 2016 1.693 1.740 1.646 1.653 378,709 -0.04(-2.39%)
Jul 06, 2016 1.693 1.767 1.659 1.693 475,274 -0.01(-0.79%)
Jul 05, 2016 1.787 1.835 1.680 1.706 734,046 -0.12(-6.64%)
Jul 01, 2016 1.646 1.828 1.828 1.828 880,205 +0.19(+11.52%)
Jun 30, 2016 1.639 1.653 1.605 1.639 374,639 +0.02(+1.25%)
Jun 29, 2016 1.619 1.646 1.578 1.619 443,601 +0.03(+2.13%)
Jun 28, 2016 1.477 1.642 1.430 1.585 1,096,939 +0.16(+10.85%)
Jun 27, 2016 1.470 1.491 1.423 1.430 686,972 -0.07(-4.93%)
Jun 24, 2016 1.464 1.558 1.464 1.504 680,814 -0.15(-8.98%)
Jun 23, 2016 1.565 1.653 1.538 1.653 381,493 +0.13(+8.41%)
Jun 22, 2016 1.538 1.666 1.518 1.524 324,906 -0.01(-0.88%)
Jun 21, 2016 1.558 1.558 1.491 1.538 230,004 -0.03(-2.15%)
Jun 20, 2016 1.653 1.673 1.551 1.572 330,187 -0.03(-1.69%)
Jun 17, 2016 1.470 1.599 1.470 1.599 694,344 +0.14(+9.72%)
Jun 16, 2016 1.484 1.484 1.423 1.457 398,553 -0.05(-3.14%)
Jun 15, 2016 1.511 1.551 1.464 1.504 546,583 +0.00(+0.00%)
Jun 14, 2016 1.558 1.585 1.491 1.504 730,489 -0.05(-3.46%)
Jun 13, 2016 1.599 1.612 1.551 1.558 423,213 -0.04(-2.53%)
Jun 10, 2016 1.733 1.733 1.585 1.599 498,446 -0.13(-7.78%)
Jun 09, 2016 1.720 1.757 1.680 1.733 457,477 -0.01(-0.77%)
Jun 08, 2016 1.686 1.754 1.686 1.747 427,535 +0.09(+5.28%)
Jun 07, 2016 1.767 1.841 1.653 1.659 855,725 -0.09(-5.02%)
Jun 06, 2016 1.632 1.835 1.632 1.747 603,084 +0.13(+7.92%)
Jun 03, 2016 1.666 1.666 1.585 1.619 432,057 +0.00(+0.00%)
Jun 02, 2016 1.700 1.706 1.612 1.619 528,574 -0.10(-5.88%)
Jun 01, 2016 1.733 1.742 1.659 1.720 591,189 -0.04(-2.30%)
May 31, 2016 1.713 1.841 1.706 1.760 1,146,473 +0.04(+2.35%)
May 27, 2016 1.578 1.720 1.720 1.720 807,707 +0.18(+11.84%)
May 26, 2016 1.551 1.582 1.518 1.538 852,530 -0.01(-0.87%)
May 25, 2016 1.565 1.585 1.524 1.551 683,697 +0.01(+0.88%)
May 24, 2016 1.605 1.605 1.518 1.538 711,817 -0.01(-0.87%)
May 23, 2016 1.585 1.646 1.518 1.551 1,458,178 -0.03(-1.71%)
May 20, 2016 1.680 1.680 1.572 1.578 645,205 -0.07(-4.49%)
May 19, 2016 1.619 1.653 1.572 1.653 997,342 +0.02(+1.24%)
May 18, 2016 1.720 1.781 1.626 1.632 1,343,715 -0.18(-9.70%)
May 17, 2016 1.835 1.936 1.781 1.808 983,471 -0.03(-1.47%)
May 16, 2016 1.814 1.922 1.774 1.835 734,077 +0.00(+0.00%)
May 13, 2016 1.895 1.895 1.828 1.835 503,552 -0.06(-3.20%)
May 12, 2016 2.044 2.091 1.862 1.895 803,162 -0.18(-8.47%)
May 11, 2016 2.030 2.145 1.997 2.071 505,140 -0.01(-0.32%)
May 10, 2016 2.010 2.145 1.990 2.077 535,081 +0.09(+4.76%)
May 09, 2016 1.956 2.057 1.909 1.983 745,595 -0.01(-0.34%)
May 06, 2016 1.990 2.077 1.976 1.990 461,784 -0.01(-0.34%)
May 05, 2016 2.158 2.199 1.997 1.997 793,325 -0.15(-6.92%)
May 04, 2016 2.138 2.206 2.104 2.145 494,408 -0.02(-0.93%)
May 03, 2016 2.266 2.273 2.084 2.165 1,051,682 -0.16(-6.96%)
May 02, 2016 2.327 2.421 2.212 2.327 1,128,367 -0.01(-0.29%)
Apr 29, 2016 2.455 2.563 2.273 2.334 1,721,013 +0.03(+1.17%)
Apr 28, 2016 2.098 2.489 2.044 2.307 3,063,395 +0.20(+9.26%)
Apr 27, 2016 2.023 2.158 2.023 2.111 1,187,917 +0.12(+6.10%)
Apr 26, 2016 1.916 2.017 1.868 1.990 821,842 +0.07(+3.87%)
Apr 25, 2016 2.118 2.118 1.868 1.916 1,020,020 -0.11(-5.33%)
Apr 22, 2016 2.037 2.138 2.017 2.023 1,459,262 +0.02(+1.01%)
Apr 21, 2016 2.158 2.253 1.997 2.003 1,309,176 -0.11(-5.41%)
Apr 20, 2016 2.266 2.273 2.104 2.118 4,382,001 -0.11(-5.14%)
Apr 19, 2016 2.118 2.287 2.091 2.233 721,447 +0.12(+5.75%)
Apr 18, 2016 2.057 2.199 2.050 2.111 886,880 +0.04(+1.95%)
Apr 15, 2016 2.030 2.125 2.023 2.071 744,158 +0.03(+1.66%)
Apr 14, 2016 2.071 2.111 2.017 2.037 596,704 -0.01(-0.66%)
Apr 13, 2016 1.943 2.084 1.902 2.050 684,104 +0.12(+6.29%)
Apr 12, 2016 2.057 2.071 1.875 1.929 923,770 -0.11(-5.30%)
Apr 11, 2016 2.030 2.165 2.010 2.037 1,376,348 +0.01(+0.67%)
Apr 08, 2016 1.733 2.091 1.700 2.023 2,426,286 +0.32(+19.05%)
Apr 07, 2016 1.653 1.760 1.632 1.700 1,121,627 +0.07(+4.56%)
Apr 06, 2016 1.524 1.653 1.464 1.626 3,685,384 +0.11(+7.11%)
Apr 05, 2016 1.565 1.605 1.497 1.518 1,394,778 -0.06(-3.85%)
Apr 04, 2016 1.740 1.754 1.555 1.578 1,914,334 -0.13(-7.87%)
Apr 01, 2016 1.794 1.801 1.686 1.713 654,483 -0.09(-4.87%)
Mar 31, 2016 1.700 1.909 1.700 1.801 1,289,721 +0.11(+6.80%)
Mar 30, 2016 1.558 1.706 1.497 1.686 883,322 +0.14(+9.17%)
Mar 29, 2016 1.551 1.578 1.457 1.545 389,281 +0.02(+1.33%)
Mar 28, 2016 1.572 1.632 1.470 1.524 352,660 +0.01(+0.44%)
Mar 24, 2016 1.524 1.518 1.518 1.518 571,829 -0.03(-1.75%)
Mar 23, 2016 1.680 1.720 1.524 1.545 726,382 -0.16(-9.13%)
Mar 22, 2016 1.740 1.767 1.686 1.700 507,797 -0.04(-2.33%)
Mar 21, 2016 1.862 1.882 1.733 1.740 396,208 -0.13(-7.19%)
Mar 18, 2016 1.814 1.875 1.727 1.875 1,007,680 +0.09(+4.91%)
Mar 17, 2016 1.808 1.835 1.706 1.787 807,786 -0.01(-0.38%)
Mar 16, 2016 1.794 1.801 1.720 1.794 596,629 +0.02(+1.14%)
Mar 15, 2016 1.774 1.855 1.646 1.774 552,762 -0.01(-0.75%)
Mar 14, 2016 1.754 1.848 1.720 1.787 582,136 +0.00(+0.00%)
Mar 11, 2016 1.754 1.855 1.686 1.787 606,892 +0.05(+3.11%)
Mar 10, 2016 1.875 1.920 1.653 1.733 998,907 -0.10(-5.51%)
Mar 09, 2016 2.023 2.030 1.821 1.835 1,505,383 -0.36(-16.31%)
Mar 08, 2016 2.374 2.401 2.037 2.192 1,380,338 -0.16(-6.88%)
Mar 07, 2016 1.990 2.496 1.970 2.354 2,983,497 +0.44(+22.89%)
Mar 04, 2016 1.821 2.145 1.794 1.916 3,383,030 +0.11(+6.37%)
Mar 03, 2016 1.605 1.862 1.605 1.801 1,664,730 +0.18(+10.79%)
Mar 02, 2016 1.720 1.862 1.585 1.626 905,658 -0.11(-6.23%)
Mar 01, 2016 1.706 1.811 1.686 1.733 702,778 +0.03(+1.58%)
Feb 29, 2016 1.612 1.713 1.612 1.706 231,855 +0.05(+3.27%)
Feb 26, 2016 1.592 1.673 1.565 1.653 304,138 +0.12(+7.93%)
Feb 25, 2016 1.538 1.572 1.477 1.531 248,328 +0.04(+2.71%)
Feb 24, 2016 1.531 1.558 1.423 1.491 352,696 -0.03(-2.21%)
Feb 23, 2016 1.754 1.754 1.524 1.524 455,068 -0.18(-10.67%)
Feb 22, 2016 1.619 1.767 1.592 1.706 712,932 +0.14(+9.05%)
Feb 19, 2016 1.518 1.599 1.430 1.565 406,786 +0.05(+3.11%)
Feb 18, 2016 1.646 1.666 1.477 1.518 354,031 -0.08(-5.06%)
Feb 17, 2016 1.659 1.720 1.551 1.599 910,766 -0.05(-2.87%)
Feb 16, 2016 1.572 1.653 1.538 1.646 717,149 +0.13(+8.44%)
Feb 12, 2016 1.349 1.518 1.518 1.518 946,328 +0.16(+11.39%)
Feb 11, 2016 1.396 1.430 1.322 1.362 906,723 -0.06(-4.27%)
Feb 10, 2016 1.518 1.518 1.383 1.423 665,800 -0.06(-4.09%)
Feb 09, 2016 1.619 1.619 1.403 1.484 1,896,552 -0.20(-12.00%)
Feb 08, 2016 1.808 1.821 1.612 1.686 1,209,114 -0.11(-6.02%)
Feb 05, 2016 1.760 1.825 1.686 1.794 519,770 +0.05(+3.10%)
Feb 04, 2016 1.754 1.976 1.720 1.740 2,297,562 +0.08(+4.88%)
Feb 03, 2016 1.626 1.680 1.497 1.659 781,567 +0.07(+4.68%)
Feb 02, 2016 1.632 1.673 1.558 1.585 703,616 -0.05(-2.89%)
Feb 01, 2016 1.693 1.693 1.572 1.632 598,569 -0.05(-3.20%)
Jan 29, 2016 1.720 1.787 1.653 1.686 476,507 -0.03(-1.57%)
Jan 28, 2016 1.821 1.828 1.653 1.713 504,987 -0.05(-3.05%)
Jan 27, 2016 1.713 1.814 1.700 1.767 827,961 +0.07(+4.38%)
Jan 26, 2016 1.659 1.781 1.653 1.693 1,032,860 +0.04(+2.45%)
Jan 25, 2016 1.835 1.848 1.646 1.653 1,087,357 -0.18(-9.93%)
Jan 22, 2016 1.801 1.929 1.781 1.835 2,670,389 +0.07(+4.21%)
Jan 21, 2016 1.727 1.868 1.666 1.760 975,331 +0.08(+4.82%)
Jan 20, 2016 1.700 1.713 1.565 1.680 698,873 -0.05(-3.11%)
Jan 19, 2016 1.686 1.868 1.686 1.733 1,102,914 +0.06(+3.63%)
Jan 15, 2016 1.518 1.673 1.673 1.673 1,290,435 -0.07(-4.25%)
Jan 14, 2016 1.430 1.818 1.383 1.747 2,417,113 +0.30(+20.47%)
Jan 13, 2016 1.680 1.686 1.450 1.450 1,459,313 -0.23(-13.65%)
Jan 12, 2016 1.747 1.781 1.653 1.680 1,466,255 +0.00(+0.00%)
Jan 11, 2016 2.260 2.300 1.605 1.680 3,583,959 -0.65(-28.03%)
Jan 08, 2016 2.577 2.604 2.307 2.334 980,872 -0.26(-10.13%)
Jan 07, 2016 2.846 2.846 2.597 2.597 508,993 -0.26(-8.98%)
Jan 06, 2016 3.002 3.002 2.806 2.853 371,253 -0.16(-5.37%)
Jan 05, 2016 2.975 3.035 2.853 3.015 982,687 +0.08(+2.76%)
Jan 04, 2016 2.900 2.948 2.819 2.934 468,974 +0.00(+0.00%)
Dec 31, 2015 2.705 2.934 2.934 2.934 727,352 +0.18(+6.36%)
Dec 30, 2015 2.738 2.833 2.732 2.759 796,518 -0.03(-0.97%)
Dec 29, 2015 2.988 3.070 2.725 2.786 1,056,233 -0.21(-6.98%)
Dec 28, 2015 2.961 3.055 2.934 2.995 757,328 -0.04(-1.33%)
Dec 24, 2015 2.941 3.035 3.035 3.035 713,267 +0.13(+4.41%)
Dec 23, 2015 2.637 2.927 2.634 2.907 1,113,889 +0.25(+9.39%)
Dec 22, 2015 2.442 2.678 2.435 2.658 881,571 +0.19(+7.65%)
Dec 21, 2015 2.442 2.475 2.401 2.469 622,465 +0.03(+1.38%)
Dec 18, 2015 2.415 2.448 2.361 2.435 655,044 +0.02(+0.84%)
Dec 17, 2015 2.482 2.523 2.368 2.415 843,994 -0.09(-3.76%)
Dec 16, 2015 2.496 2.523 2.435 2.509 555,370 +0.04(+1.64%)
Dec 15, 2015 2.529 2.530 2.401 2.469 866,465 -0.11(-4.44%)
Dec 14, 2015 2.637 2.644 2.502 2.583 807,948 -0.08(-3.04%)
Dec 11, 2015 2.597 2.671 2.563 2.664 813,424 +0.01(+0.25%)
Dec 10, 2015 2.624 2.685 2.597 2.658 434,049 +0.04(+1.55%)
Dec 09, 2015 2.604 2.671 2.570 2.617 1,089,316 -0.01(-0.26%)
Dec 08, 2015 2.502 2.637 2.482 2.624 399,793 +0.05(+2.10%)
Dec 07, 2015 2.658 2.678 2.529 2.570 811,052 -0.13(-4.75%)
Dec 04, 2015 2.792 2.792 2.617 2.698 883,286 -0.11(-4.08%)
Dec 03, 2015 2.934 2.934 2.765 2.813 553,398 -0.07(-2.57%)
Dec 02, 2015 3.022 3.062 2.857 2.887 951,190 -0.14(-4.68%)
Dec 01, 2015 3.204 3.251 3.002 3.029 1,228,151 -0.18(-5.47%)
Nov 30, 2015 3.217 3.271 3.150 3.204 2,355,786 -0.01(-0.42%)
Nov 27, 2015 3.204 3.244 3.130 3.217 367,588 +0.01(+0.42%)
Nov 25, 2015 3.298 3.204 3.204 3.204 854,557 -0.10(-3.06%)
Nov 24, 2015 3.359 3.379 3.204 3.305 1,254,598 -0.08(-2.39%)
Nov 23, 2015 3.406 3.440 3.298 3.386 680,498 -0.03(-0.79%)
Nov 20, 2015 3.319 3.440 3.305 3.413 1,151,112 +0.04(+1.20%)
Nov 19, 2015 3.184 3.379 3.174 3.373 1,076,694 +0.03(+0.81%)
Nov 18, 2015 3.332 3.393 3.204 3.346 1,739,260 -0.19(-5.34%)
Nov 17, 2015 3.676 3.676 3.474 3.534 1,022,294 -0.05(-1.32%)
Nov 16, 2015 3.615 3.649 3.474 3.582 1,055,674 -0.11(-3.10%)
Nov 13, 2015 3.480 3.696 3.453 3.696 873,288 +0.12(+3.40%)
Nov 12, 2015 3.919 3.939 3.379 3.575 1,660,520 -0.45(-11.22%)
Nov 11, 2015 4.135 4.135 3.980 4.027 1,226,186 -0.10(-2.45%)
Nov 10, 2015 4.114 4.135 4.087 4.128 1,293,320 -0.01(-0.33%)
Nov 09, 2015 4.162 4.175 4.128 4.141 440,696 -0.04(-0.97%)
Nov 06, 2015 4.182 4.222 4.061 4.182 621,912 -0.04(-0.96%)
Nov 05, 2015 4.351 4.357 4.148 4.222 506,270 -0.13(-2.95%)
Nov 04, 2015 4.256 4.364 4.195 4.351 397,041 +0.09(+2.06%)
Nov 03, 2015 4.344 4.344 4.249 4.263 254,905 -0.08(-1.86%)
Nov 02, 2015 4.216 4.357 4.216 4.344 274,264 +0.09(+2.06%)
Oct 30, 2015 4.310 4.351 4.243 4.256 158,196 -0.04(-0.94%)
Oct 29, 2015 4.303 4.351 4.276 4.297 243,422 +0.00(+0.00%)
Oct 28, 2015 4.222 4.317 4.202 4.297 406,246 +0.07(+1.59%)
Oct 27, 2015 4.263 4.263 4.189 4.229 275,956 -0.08(-1.88%)
Oct 26, 2015 4.418 4.418 4.263 4.310 293,274 -0.11(-2.44%)
Oct 23, 2015 4.249 4.455 4.243 4.418 630,376 -0.05(-1.06%)
Oct 22, 2015 4.533 4.587 4.404 4.465 369,244 -0.07(-1.49%)
Oct 21, 2015 4.762 4.782 4.533 4.533 686,587 -0.20(-4.27%)
Oct 20, 2015 4.722 4.789 4.708 4.735 365,971 +0.01(+0.29%)
Oct 19, 2015 4.762 4.789 4.722 4.722 429,877 -0.05(-0.99%)
Oct 16, 2015 4.789 4.836 4.728 4.769 262,379 -0.04(-0.84%)
Oct 15, 2015 4.728 4.816 4.728 4.809 218,877 +0.05(+1.13%)
Oct 14, 2015 4.722 4.829 4.722 4.755 306,333 +0.03(+0.71%)
Oct 13, 2015 4.789 4.917 4.722 4.722 299,401 -0.01(-0.14%)
Oct 12, 2015 4.782 4.856 4.722 4.728 436,694 -0.05(-1.13%)
Oct 09, 2015 4.782 4.877 4.769 4.782 558,168 +0.05(+1.00%)
Oct 08, 2015 4.802 4.836 4.668 4.735 953,915 -0.05(-1.13%)
Oct 07, 2015 4.681 4.910 4.681 4.789 1,278,887 +0.11(+2.31%)
Oct 06, 2015 4.587 4.782 4.539 4.681 665,125 +0.07(+1.46%)
Oct 05, 2015 4.337 4.647 4.337 4.614 1,156,561 +0.29(+6.71%)
Oct 02, 2015 4.182 4.330 4.128 4.324 1,929,468 +0.13(+3.22%)
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.