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

Diana Shipping Inc (NY: DSX )

2.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
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%)
Oct 01, 2015 4.371 4.371 4.094 4.189 775,908 -0.18(-4.17%)
Sep 30, 2015 4.371 4.384 4.256 4.371 1,076,674 +0.03(+0.78%)
Sep 29, 2015 4.499 4.519 4.324 4.337 1,139,765 -0.16(-3.45%)
Sep 28, 2015 4.607 4.617 4.465 4.492 4,544,833 -0.12(-2.63%)
Sep 25, 2015 4.472 4.620 4.418 4.614 293,864 +0.17(+3.79%)
Sep 24, 2015 4.465 4.499 4.344 4.445 408,263 -0.07(-1.64%)
Sep 23, 2015 4.512 4.546 4.438 4.519 457,130 +0.03(+0.60%)
Sep 22, 2015 4.553 4.553 4.425 4.492 877,836 -0.08(-1.77%)
Sep 21, 2015 4.593 4.627 4.506 4.573 454,377 -0.02(-0.44%)
Sep 18, 2015 4.391 4.593 4.330 4.593 707,767 +0.20(+4.61%)
Sep 17, 2015 4.263 4.404 4.182 4.391 679,657 +0.13(+3.17%)
Sep 16, 2015 4.202 4.280 4.074 4.256 1,137,737 +0.03(+0.80%)
Sep 15, 2015 4.101 4.236 4.000 4.222 698,977 +0.12(+2.96%)
Sep 14, 2015 4.182 4.182 4.067 4.101 304,078 -0.07(-1.62%)
Sep 11, 2015 4.189 4.195 4.094 4.168 213,829 -0.05(-1.28%)
Sep 10, 2015 4.141 4.239 4.141 4.222 245,104 +0.07(+1.79%)
Sep 09, 2015 4.344 4.364 4.141 4.148 646,446 -0.15(-3.45%)
Sep 08, 2015 4.351 4.411 4.236 4.297 497,336 -0.01(-0.31%)
Sep 04, 2015 4.303 4.310 4.310 4.310 631,133 -0.13(-3.03%)
Sep 03, 2015 4.506 4.619 4.442 4.445 656,505 -0.09(-2.08%)
Sep 02, 2015 4.533 4.553 4.438 4.539 313,212 +0.05(+1.20%)
Sep 01, 2015 4.411 4.573 4.398 4.485 516,873 -0.10(-2.21%)
Aug 31, 2015 4.499 4.681 4.438 4.587 553,663 +0.05(+1.04%)
Aug 28, 2015 4.398 4.607 4.398 4.539 538,377 +0.13(+2.91%)
Aug 27, 2015 4.404 4.519 4.404 4.411 1,041,897 +0.01(+0.31%)
Aug 26, 2015 4.479 4.553 4.293 4.398 537,146 +0.00(+0.00%)
Aug 25, 2015 4.553 4.641 4.384 4.398 624,041 -0.04(-0.91%)
Aug 24, 2015 4.593 4.681 4.398 4.438 686,729 -0.35(-7.32%)
Aug 21, 2015 4.823 4.897 4.661 4.789 613,737 -0.09(-1.93%)
Aug 20, 2015 4.863 5.133 4.816 4.883 319,124 -0.01(-0.28%)
Aug 19, 2015 4.870 4.931 4.803 4.897 358,642 -0.01(-0.27%)
Aug 18, 2015 5.039 5.039 4.897 4.910 367,183 -0.17(-3.32%)
Aug 17, 2015 4.796 5.092 4.796 5.079 500,329 +0.25(+5.17%)
Aug 14, 2015 4.728 4.883 4.728 4.829 450,574 +0.10(+2.14%)
Aug 13, 2015 4.674 4.809 4.674 4.728 297,170 +0.01(+0.14%)
Aug 12, 2015 4.829 4.877 4.654 4.722 540,775 -0.22(-4.50%)
Aug 11, 2015 4.991 5.018 4.924 4.944 312,937 -0.07(-1.48%)
Aug 10, 2015 5.072 5.116 4.958 5.018 577,225 -0.05(-1.06%)
Aug 07, 2015 5.052 5.214 5.039 5.072 320,288 -0.01(-0.27%)
Aug 06, 2015 5.045 5.126 4.991 5.086 527,730 +0.03(+0.53%)
Aug 05, 2015 5.119 5.173 4.951 5.059 496,894 +0.00(+0.00%)
Aug 04, 2015 5.133 5.214 5.018 5.059 737,368 -0.05(-1.06%)
Aug 03, 2015 4.897 5.180 4.890 5.113 656,185 +0.02(+0.40%)
Jul 31, 2015 4.722 5.153 4.722 5.092 776,271 +0.00(+0.00%)
Jul 30, 2015 5.066 5.146 5.018 5.092 977,863 -0.03(-0.66%)
Jul 29, 2015 5.005 5.140 5.005 5.126 677,866 +0.11(+2.29%)
Jul 28, 2015 4.863 5.052 4.782 5.012 727,657 +0.16(+3.19%)
Jul 27, 2015 4.924 5.032 4.816 4.856 486,082 -0.21(-4.13%)
Jul 24, 2015 5.126 5.194 5.025 5.066 401,511 -0.06(-1.18%)
Jul 23, 2015 5.329 5.369 5.106 5.126 475,207 -0.20(-3.68%)
Jul 22, 2015 5.430 5.470 5.315 5.322 396,304 -0.11(-1.99%)
Jul 21, 2015 5.362 5.538 5.362 5.430 367,216 +0.08(+1.51%)
Jul 20, 2015 5.538 5.551 5.335 5.349 653,898 -0.12(-2.22%)
Jul 17, 2015 5.227 5.578 5.227 5.470 1,644,548 +0.31(+6.01%)
Jul 16, 2015 5.086 5.234 5.086 5.160 618,132 +0.09(+1.73%)
Jul 15, 2015 5.160 5.248 5.025 5.072 853,727 -0.06(-1.18%)
Jul 14, 2015 5.106 5.231 5.066 5.133 671,721 +0.00(+0.00%)
Jul 13, 2015 4.904 5.234 4.904 5.133 1,125,145 +0.24(+4.97%)
Jul 10, 2015 4.823 4.910 4.823 4.890 462,377 +0.11(+2.40%)
Jul 09, 2015 4.816 4.958 4.755 4.775 640,664 -0.08(-1.67%)
Jul 08, 2015 4.890 4.958 4.769 4.856 538,804 -0.08(-1.64%)
Jul 07, 2015 4.910 4.958 4.755 4.937 755,598 +0.01(+0.14%)
Jul 06, 2015 4.850 4.937 4.789 4.931 596,673 +0.02(+0.41%)
Jul 02, 2015 4.897 4.910 4.910 4.910 432,319 +0.01(+0.14%)
Jul 01, 2015 4.796 4.910 4.755 4.904 1,164,011 +0.15(+3.12%)
Jun 30, 2015 4.742 4.856 4.708 4.755 693,478 +0.01(+0.28%)
Jun 29, 2015 5.059 5.059 4.695 4.742 1,649,464 -0.30(-6.02%)
Jun 26, 2015 5.072 5.096 4.998 5.045 847,303 -0.01(-0.13%)
Jun 25, 2015 5.167 5.200 5.039 5.052 948,214 -0.09(-1.71%)
Jun 24, 2015 5.227 5.268 5.119 5.140 1,015,674 -0.09(-1.68%)
Jun 23, 2015 5.018 5.268 5.012 5.227 940,152 +0.22(+4.31%)
Jun 22, 2015 5.194 5.221 4.990 5.012 1,023,566 -0.14(-2.75%)
Jun 19, 2015 5.099 5.214 5.086 5.153 900,529 +0.09(+1.87%)
Jun 18, 2015 4.991 5.288 4.991 5.059 1,443,758 +0.07(+1.49%)
Jun 17, 2015 4.850 5.072 4.843 4.985 1,371,797 +0.15(+3.07%)
Jun 16, 2015 4.769 4.843 4.769 4.836 625,595 +0.04(+0.84%)
Jun 15, 2015 4.735 4.823 4.641 4.796 858,727 +0.03(+0.71%)
Jun 12, 2015 4.614 4.769 4.593 4.762 633,601 +0.11(+2.47%)
Jun 11, 2015 4.580 4.688 4.573 4.647 600,200 +0.05(+1.03%)
Jun 10, 2015 4.587 4.641 4.519 4.600 712,043 +0.03(+0.59%)
Jun 09, 2015 4.634 4.674 4.533 4.573 594,258 -0.05(-1.17%)
Jun 08, 2015 4.775 4.775 4.566 4.627 1,473,600 +0.27(+6.19%)
Jun 05, 2015 4.290 4.458 4.257 4.357 690,012 +0.04(+0.94%)
Jun 04, 2015 4.384 4.431 4.276 4.317 417,169 -0.10(-2.29%)
Jun 03, 2015 4.418 4.519 4.404 4.418 577,321 -0.01(-0.30%)
Jun 02, 2015 4.384 4.479 4.337 4.431 737,739 +0.10(+2.34%)
Jun 01, 2015 4.364 4.378 4.364 4.330 435,389 +0.00(+0.00%)
May 29, 2015 4.384 4.411 4.310 4.330 635,377 -0.05(-1.23%)
May 28, 2015 4.411 4.465 4.330 4.384 530,058 -0.05(-1.07%)
May 27, 2015 4.587 4.587 4.411 4.431 812,078 -0.11(-2.52%)
May 26, 2015 4.620 4.634 4.533 4.546 860,827 -0.10(-2.18%)
May 22, 2015 4.627 4.647 4.647 4.647 600,295 -0.01(-0.29%)
May 21, 2015 4.627 4.681 4.610 4.661 873,322 +0.04(+0.88%)
May 20, 2015 4.641 4.661 4.593 4.620 975,056 -0.02(-0.44%)
May 19, 2015 4.668 4.701 4.607 4.641 1,151,971 -0.05(-1.01%)
May 18, 2015 4.829 4.843 4.661 4.688 1,780,607 -0.19(-3.87%)
May 15, 2015 4.728 4.951 4.688 4.877 1,108,113 +0.16(+3.29%)
May 14, 2015 4.742 4.742 4.674 4.722 830,275 +0.00(+0.00%)
May 13, 2015 4.722 4.762 4.627 4.722 1,073,547 +0.06(+1.30%)
May 12, 2015 4.620 4.674 4.533 4.661 1,509,644 +0.03(+0.73%)
May 11, 2015 4.802 4.802 4.627 4.627 1,112,868 -0.01(-0.29%)
May 08, 2015 4.587 4.722 4.512 4.641 1,304,132 +0.13(+2.84%)
May 07, 2015 4.425 4.533 4.398 4.512 799,409 +0.07(+1.52%)
May 06, 2015 4.357 4.492 4.330 4.445 1,419,782 +0.11(+2.49%)
May 05, 2015 4.229 4.344 4.202 4.337 983,514 +0.12(+2.88%)
May 04, 2015 4.216 4.283 4.162 4.216 417,352 +0.00(+0.00%)
May 01, 2015 4.216 4.256 4.141 4.216 561,821 +0.00(+0.00%)
Apr 30, 2015 4.290 4.330 4.195 4.216 813,349 -0.10(-2.34%)
Apr 29, 2015 4.283 4.378 4.243 4.317 833,008 +0.02(+0.47%)
Apr 28, 2015 4.276 4.324 4.249 4.297 393,099 +0.01(+0.16%)
Apr 27, 2015 4.189 4.330 4.175 4.290 749,479 +0.10(+2.42%)
Apr 24, 2015 4.216 4.263 4.155 4.189 610,071 -0.02(-0.48%)
Apr 23, 2015 4.182 4.263 4.162 4.209 544,552 +0.00(+0.00%)
Apr 22, 2015 4.209 4.282 4.168 4.209 549,376 +0.00(+0.00%)
Apr 21, 2015 4.256 4.283 4.182 4.209 523,357 -0.04(-0.95%)
Apr 20, 2015 4.114 4.303 4.108 4.249 839,449 +0.15(+3.62%)
Apr 17, 2015 4.148 4.148 4.067 4.101 978,302 -0.05(-1.14%)
Apr 16, 2015 4.182 4.249 4.148 4.148 1,358,663 -0.03(-0.81%)
Apr 15, 2015 4.114 4.263 4.101 4.182 3,113,127 +0.09(+2.14%)
Apr 14, 2015 4.128 4.128 4.074 4.094 831,758 -0.02(-0.49%)
Apr 13, 2015 4.202 4.209 4.114 4.114 3,222,075 +0.01(+0.16%)
Apr 10, 2015 4.101 4.128 4.074 4.108 429,976 -0.01(-0.16%)
Apr 09, 2015 4.141 4.141 4.098 4.114 600,992 -0.03(-0.65%)
Apr 08, 2015 4.155 4.189 4.128 4.141 391,321 -0.01(-0.32%)
Apr 07, 2015 4.135 4.189 4.121 4.155 1,008,186 -0.01(-0.16%)
Apr 06, 2015 4.087 4.168 4.074 4.162 650,322 +0.06(+1.48%)
Apr 02, 2015 4.101 4.101 4.101 4.101 463,305 +0.04(+1.00%)
Apr 01, 2015 4.121 4.135 4.061 4.061 580,771 -0.07(-1.63%)
Mar 31, 2015 4.155 4.168 4.101 4.128 582,240 -0.06(-1.45%)
Mar 30, 2015 4.236 4.255 4.168 4.189 371,434 -0.05(-1.11%)
Mar 27, 2015 4.168 4.270 4.148 4.236 613,892 +0.06(+1.45%)
Mar 26, 2015 4.290 4.297 4.155 4.175 914,899 -0.09(-2.06%)
Mar 25, 2015 4.351 4.371 4.256 4.263 505,417 -0.08(-1.86%)
Mar 24, 2015 4.324 4.384 4.270 4.344 1,031,482 -0.05(-1.08%)
Mar 23, 2015 4.324 4.418 4.324 4.391 475,106 +0.09(+2.20%)
Mar 20, 2015 4.452 4.506 4.297 4.297 918,532 -0.11(-2.45%)
Mar 19, 2015 4.351 4.438 4.330 4.404 722,456 +0.02(+0.46%)
Mar 18, 2015 4.344 4.398 4.283 4.384 448,052 +0.01(+0.15%)
Mar 17, 2015 4.283 4.378 4.243 4.378 380,355 +0.08(+1.88%)
Mar 16, 2015 4.364 4.398 4.222 4.297 820,108 -0.07(-1.70%)
Mar 13, 2015 4.364 4.445 4.317 4.371 645,834 -0.03(-0.77%)
Mar 12, 2015 4.404 4.452 4.324 4.404 447,499 +0.01(+0.15%)
Mar 11, 2015 4.391 4.411 4.330 4.398 307,078 +0.01(+0.31%)
Mar 10, 2015 4.371 4.398 4.317 4.384 655,476 -0.03(-0.76%)
Mar 09, 2015 4.438 4.445 4.283 4.418 761,199 +0.03(+0.77%)
Mar 06, 2015 4.458 4.519 4.330 4.384 414,914 -0.08(-1.81%)
Mar 05, 2015 4.641 4.695 4.445 4.465 661,594 -0.22(-4.75%)
Mar 04, 2015 4.425 4.722 4.661 4.688 820,996 +0.03(+0.58%)
Mar 03, 2015 4.735 4.775 4.627 4.661 627,305 -0.07(-1.57%)
Mar 02, 2015 4.668 4.779 4.627 4.735 507,859 +0.06(+1.30%)
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%)
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.