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 (%)
Feb 28, 2014 8.568 8.853 8.541 8.819 1,980,181 +0.22(+2.60%)
Feb 27, 2014 8.446 8.643 8.365 8.595 752,458 +0.20(+2.42%)
Feb 26, 2014 8.406 8.521 8.372 8.392 976,951 -0.09(-1.04%)
Feb 25, 2014 8.507 8.534 8.440 8.480 712,408 -0.01(-0.16%)
Feb 24, 2014 8.223 8.636 8.223 8.494 1,898,441 +0.27(+3.29%)
Feb 21, 2014 8.277 8.351 8.202 8.223 641,237 +0.00(+0.00%)
Feb 20, 2014 8.047 8.270 8.033 8.223 1,086,670 +0.16(+2.02%)
Feb 19, 2014 8.351 8.406 8.053 8.060 1,726,263 -0.39(-4.57%)
Feb 18, 2014 8.257 8.751 8.209 8.446 2,526,380 -0.15(-1.73%)
Feb 14, 2014 8.602 8.595 8.595 8.595 1,876,192 -0.01(-0.08%)
Feb 13, 2014 8.629 8.677 8.514 8.602 1,251,438 -0.13(-1.47%)
Feb 12, 2014 8.873 8.887 8.690 8.731 1,797,819 -0.12(-1.38%)
Feb 11, 2014 8.555 8.914 8.548 8.853 2,359,803 +0.28(+3.32%)
Feb 10, 2014 8.548 8.582 8.392 8.568 767,111 +0.01(+0.16%)
Feb 07, 2014 8.528 8.622 8.436 8.555 1,196,538 +0.10(+1.20%)
Feb 06, 2014 8.419 8.516 8.372 8.453 808,616 +0.05(+0.65%)
Feb 05, 2014 8.358 8.467 8.142 8.399 1,859,166 +0.04(+0.49%)
Feb 04, 2014 8.040 8.372 7.979 8.358 1,540,322 +0.27(+3.35%)
Feb 03, 2014 8.392 8.622 8.053 8.087 2,702,401 -0.18(-2.21%)
Jan 31, 2014 8.135 8.379 8.128 8.270 1,328,096 +0.13(+1.58%)
Jan 30, 2014 8.209 8.243 8.142 8.142 667,850 +0.02(+0.25%)
Jan 29, 2014 7.999 8.236 7.884 8.121 1,051,656 -0.01(-0.08%)
Jan 28, 2014 8.006 8.216 7.999 8.128 1,539,568 +0.26(+3.36%)
Jan 27, 2014 8.067 8.067 7.820 7.864 2,063,000 -0.01(-0.09%)
Jan 24, 2014 8.392 8.392 7.857 7.871 4,549,293 -0.63(-7.41%)
Jan 23, 2014 8.636 8.697 8.386 8.500 2,354,807 -0.20(-2.26%)
Jan 22, 2014 8.887 8.914 8.629 8.697 1,109,271 -0.18(-1.98%)
Jan 21, 2014 8.907 8.981 8.771 8.873 1,407,135 -0.01(-0.15%)
Jan 17, 2014 9.008 8.887 8.887 8.887 2,622,505 -0.11(-1.20%)
Jan 16, 2014 8.812 9.063 8.751 8.995 3,825,912 +0.39(+4.57%)
Jan 15, 2014 8.324 8.663 8.311 8.602 1,939,579 +0.27(+3.25%)
Jan 14, 2014 8.263 8.426 8.155 8.331 1,534,383 +0.10(+1.23%)
Jan 13, 2014 8.467 8.534 8.175 8.230 2,183,302 -0.02(-0.25%)
Jan 10, 2014 8.263 8.275 8.060 8.250 1,876,683 -0.14(-1.62%)
Jan 09, 2014 8.589 8.609 8.284 8.385 1,683,889 -0.27(-3.13%)
Jan 08, 2014 8.589 8.721 8.501 8.656 1,024,764 +0.02(+0.24%)
Jan 07, 2014 8.832 8.948 8.602 8.636 1,515,543 -0.20(-2.22%)
Jan 06, 2014 9.022 9.083 8.805 8.832 1,140,997 -0.18(-2.03%)
Jan 03, 2014 9.042 9.042 8.880 9.015 869,754 +0.01(+0.08%)
Jan 02, 2014 8.920 9.008 8.704 9.008 1,699,171 +0.01(+0.08%)
Dec 31, 2013 8.846 9.002 9.002 9.002 1,232,930 +0.20(+2.31%)
Dec 30, 2013 9.144 9.144 8.771 8.799 2,164,794 -0.33(-3.56%)
Dec 27, 2013 9.381 9.415 8.981 9.124 1,689,318 -0.12(-1.25%)
Dec 26, 2013 9.137 9.432 9.097 9.239 1,990,659 +0.12(+1.34%)
Dec 24, 2013 9.056 9.157 9.015 9.117 584,263 +0.07(+0.82%)
Dec 23, 2013 9.008 9.056 8.866 9.042 1,363,484 +0.07(+0.75%)
Dec 20, 2013 8.873 9.090 8.873 8.975 2,014,824 +0.17(+1.92%)
Dec 19, 2013 8.589 8.954 8.575 8.805 3,356,479 +0.24(+2.85%)
Dec 18, 2013 8.236 8.561 8.236 8.561 2,960,416 +0.33(+3.95%)
Dec 17, 2013 8.196 8.250 8.081 8.236 1,109,548 -0.01(-0.16%)
Dec 16, 2013 8.453 8.467 8.223 8.250 1,405,261 -0.06(-0.73%)
Dec 13, 2013 7.762 8.324 7.755 8.311 3,333,357 +0.77(+10.14%)
Dec 12, 2013 7.633 7.755 7.525 7.545 562,884 -0.09(-1.15%)
Dec 11, 2013 7.728 7.789 7.593 7.633 569,095 -0.09(-1.14%)
Dec 10, 2013 7.735 7.823 7.661 7.722 720,163 -0.10(-1.30%)
Dec 09, 2013 7.762 7.823 7.708 7.823 857,712 +0.07(+0.87%)
Dec 06, 2013 7.959 7.959 7.742 7.755 543,695 -0.16(-1.97%)
Dec 05, 2013 7.783 7.972 7.776 7.911 1,097,427 +0.16(+2.01%)
Dec 04, 2013 7.606 7.789 7.579 7.755 772,993 +0.09(+1.24%)
Dec 03, 2013 7.715 7.755 7.600 7.661 1,016,278 -0.06(-0.79%)
Dec 02, 2013 7.789 7.857 7.674 7.722 1,634,730 -0.03(-0.44%)
Nov 29, 2013 7.816 7.827 7.681 7.755 1,079,682 +0.12(+1.60%)
Nov 27, 2013 7.593 7.742 7.518 7.633 1,349,889 +0.07(+0.99%)
Nov 26, 2013 7.593 7.633 7.478 7.559 875,999 -0.03(-0.36%)
Nov 25, 2013 7.254 7.644 7.247 7.586 1,651,118 +0.36(+4.97%)
Nov 22, 2013 7.234 7.239 7.058 7.227 1,893,425 +0.02(+0.28%)
Nov 21, 2013 7.356 7.356 7.173 7.207 1,336,755 +0.10(+1.43%)
Nov 20, 2013 7.410 7.417 7.105 7.105 2,979,975 -0.28(-3.85%)
Nov 19, 2013 7.871 7.952 7.302 7.390 3,909,375 -0.47(-5.95%)
Nov 18, 2013 8.135 8.135 7.843 7.857 1,335,644 -0.26(-3.25%)
Nov 15, 2013 8.114 8.216 8.094 8.121 1,435,864 +0.04(+0.50%)
Nov 14, 2013 8.094 8.196 8.020 8.081 656,296 +0.08(+1.02%)
Nov 12, 2013 7.992 8.026 7.918 7.999 1,349,254 +0.01(+0.08%)
Nov 11, 2013 7.735 8.033 7.728 7.992 1,144,909 +0.24(+3.15%)
Nov 08, 2013 7.600 7.850 7.600 7.749 1,375,363 +0.16(+2.05%)
Nov 07, 2013 7.776 7.823 7.579 7.593 723,616 -0.14(-1.75%)
Nov 06, 2013 8.128 8.128 7.708 7.728 1,128,927 -0.35(-4.28%)
Nov 05, 2013 8.060 8.324 8.026 8.074 1,586,378 +0.07(+0.85%)
Nov 04, 2013 7.972 8.026 7.925 8.006 1,464,479 +0.12(+1.55%)
Nov 01, 2013 7.735 7.901 7.722 7.884 1,038,047 +0.20(+2.65%)
Oct 31, 2013 7.633 7.738 7.559 7.681 1,001,016 +0.03(+0.35%)
Oct 30, 2013 7.871 7.891 7.627 7.654 1,415,295 -0.22(-2.75%)
Oct 29, 2013 7.898 7.986 7.864 7.871 1,050,549 +0.01(+0.17%)
Oct 28, 2013 8.020 8.020 7.789 7.857 730,459 -0.18(-2.19%)
Oct 25, 2013 7.952 8.128 7.945 8.033 751,585 +0.08(+1.02%)
Oct 24, 2013 8.162 8.162 7.932 7.952 1,404,270 -0.20(-2.41%)
Oct 23, 2013 8.236 8.242 8.114 8.148 729,357 -0.12(-1.39%)
Oct 22, 2013 8.473 8.480 8.257 8.263 1,030,969 -0.14(-1.69%)
Oct 21, 2013 8.568 8.568 8.368 8.406 1,435,378 -0.13(-1.51%)
Oct 18, 2013 8.399 8.555 8.365 8.534 1,083,396 +0.18(+2.19%)
Oct 17, 2013 8.297 8.372 8.189 8.351 726,225 +0.07(+0.82%)
Oct 16, 2013 8.142 8.358 8.114 8.284 1,051,398 +0.18(+2.17%)
Oct 15, 2013 7.959 8.209 7.945 8.108 973,515 +0.12(+1.53%)
Oct 14, 2013 7.810 7.986 7.796 7.986 565,779 +0.03(+0.43%)
Oct 11, 2013 8.026 8.047 7.830 7.952 805,588 -0.08(-1.01%)
Oct 10, 2013 7.959 8.081 7.837 8.033 1,211,485 +0.24(+3.13%)
Oct 09, 2013 7.823 7.884 7.559 7.789 1,613,275 -0.05(-0.60%)
Oct 08, 2013 8.331 8.365 7.789 7.837 2,261,176 -0.51(-6.16%)
Oct 07, 2013 8.257 8.412 8.202 8.351 1,057,073 +0.00(+0.00%)
Oct 04, 2013 8.351 8.392 8.277 8.351 976,700 +0.02(+0.24%)
Oct 03, 2013 8.379 8.433 8.246 8.331 1,211,540 -0.06(-0.73%)
Oct 02, 2013 8.399 8.406 8.297 8.392 1,428,879 -0.05(-0.56%)
Oct 01, 2013 8.189 8.467 8.189 8.440 1,478,412 +0.17(+2.05%)
Sep 27, 2013 8.257 8.284 8.128 8.270 1,426,982 -0.07(-0.81%)
Sep 26, 2013 8.609 8.622 8.182 8.338 2,107,329 -0.18(-2.15%)
Sep 25, 2013 8.467 8.582 8.388 8.521 2,929,353 +0.09(+1.04%)
Sep 24, 2013 8.142 8.486 8.094 8.433 1,894,601 +0.30(+3.66%)
Sep 23, 2013 8.277 8.386 8.047 8.135 974,837 -0.14(-1.64%)
Sep 20, 2013 8.568 8.568 8.148 8.270 2,424,462 -0.26(-3.10%)
Sep 19, 2013 8.318 8.683 8.277 8.534 3,822,073 +0.37(+4.48%)
Sep 18, 2013 8.128 8.257 8.060 8.169 1,441,799 +0.03(+0.42%)
Sep 17, 2013 7.932 8.155 7.898 8.135 2,042,663 +0.20(+2.47%)
Sep 16, 2013 8.008 8.064 7.837 7.938 2,313,949 -0.02(-0.26%)
Sep 13, 2013 8.060 8.108 7.762 7.959 3,109,154 -0.20(-2.41%)
Sep 12, 2013 8.385 8.433 8.135 8.155 2,378,572 -0.24(-2.82%)
Sep 11, 2013 8.487 8.629 8.331 8.392 2,072,572 -0.15(-1.74%)
Sep 10, 2013 8.738 8.866 8.480 8.541 1,719,931 -0.10(-1.18%)
Sep 09, 2013 8.744 8.968 8.568 8.643 3,581,636 -0.05(-0.55%)
Sep 06, 2013 8.345 8.724 8.311 8.690 4,040,669 +0.48(+5.86%)
Sep 05, 2013 7.959 8.277 7.959 8.209 3,071,383 +0.28(+3.59%)
Sep 04, 2013 7.613 8.013 7.593 7.925 2,315,855 +0.33(+4.28%)
Sep 03, 2013 7.484 7.627 7.444 7.600 1,280,974 +0.24(+3.31%)
Aug 30, 2013 7.457 7.491 7.275 7.356 1,076,414 -0.12(-1.54%)
Aug 29, 2013 7.491 7.559 7.363 7.471 814,069 -0.01(-0.09%)
Aug 28, 2013 7.498 7.593 7.424 7.478 1,220,958 +0.03(+0.36%)
Aug 27, 2013 7.769 7.816 7.444 7.451 1,633,878 -0.41(-5.25%)
Aug 26, 2013 7.823 7.979 7.803 7.864 1,802,620 +0.14(+1.84%)
Aug 23, 2013 7.586 7.959 7.512 7.722 2,795,300 +0.16(+2.06%)
Aug 22, 2013 7.396 7.620 7.396 7.566 1,081,143 +0.20(+2.76%)
Aug 21, 2013 7.410 7.566 7.234 7.363 1,230,045 -0.05(-0.64%)
Aug 20, 2013 7.186 7.470 7.065 7.410 1,674,978 +0.45(+6.42%)
Aug 19, 2013 7.329 7.437 6.902 6.963 1,743,331 -0.37(-4.99%)
Aug 16, 2013 7.471 7.682 7.305 7.329 2,281,584 -0.16(-2.17%)
Aug 15, 2013 7.451 7.593 7.356 7.491 2,013,123 -0.01(-0.09%)
Aug 14, 2013 7.112 7.620 7.010 7.498 4,615,110 +0.41(+5.73%)
Aug 13, 2013 7.078 7.220 7.078 7.092 1,168,230 +0.01(+0.19%)
Aug 12, 2013 7.159 7.288 7.044 7.078 767,638 -0.09(-1.32%)
Aug 09, 2013 7.065 7.295 7.021 7.173 1,199,010 +0.28(+4.03%)
Aug 08, 2013 6.821 7.058 6.821 6.895 952,300 +0.07(+1.09%)
Aug 07, 2013 6.739 6.827 6.651 6.821 873,194 +0.07(+1.00%)
Aug 06, 2013 6.787 6.841 6.685 6.753 447,061 -0.05(-0.80%)
Aug 05, 2013 6.760 6.848 6.719 6.807 313,937 +0.05(+0.80%)
Aug 02, 2013 6.861 6.902 6.722 6.753 558,305 -0.12(-1.68%)
Aug 01, 2013 6.706 6.943 6.658 6.868 1,096,788 +0.21(+3.15%)
Jul 31, 2013 6.645 6.692 6.536 6.658 912,529 +0.03(+0.41%)
Jul 30, 2013 6.936 7.031 6.557 6.631 1,607,030 -0.26(-3.83%)
Jul 29, 2013 7.112 7.112 6.883 6.895 775,026 -0.19(-2.68%)
Jul 26, 2013 7.065 7.132 6.983 7.085 524,115 -0.01(-0.10%)
Jul 25, 2013 7.004 7.200 6.976 7.092 664,385 +0.03(+0.38%)
Jul 24, 2013 7.112 7.302 7.065 7.065 1,277,131 -0.10(-1.42%)
Jul 23, 2013 7.166 7.214 7.085 7.166 797,424 +0.03(+0.38%)
Jul 22, 2013 7.254 7.308 7.071 7.139 795,388 -0.14(-1.95%)
Jul 19, 2013 7.396 7.410 7.193 7.281 1,555,122 -0.12(-1.65%)
Jul 18, 2013 6.794 7.417 6.794 7.403 2,802,279 +0.53(+7.68%)
Jul 17, 2013 6.794 6.888 6.760 6.875 712,969 +0.10(+1.40%)
Jul 16, 2013 6.855 6.875 6.746 6.780 387,130 -0.05(-0.79%)
Jul 15, 2013 6.773 6.882 6.767 6.834 353,234 +0.05(+0.80%)
Jul 12, 2013 6.807 6.874 6.719 6.780 458,260 -0.03(-0.50%)
Jul 11, 2013 6.767 6.821 6.699 6.814 429,810 +0.15(+2.24%)
Jul 10, 2013 6.611 6.672 6.570 6.665 726,182 +0.06(+0.92%)
Jul 09, 2013 6.563 6.773 6.536 6.604 1,111,342 +0.07(+1.04%)
Jul 08, 2013 6.726 6.726 6.529 6.536 685,966 -0.16(-2.43%)
Jul 05, 2013 6.645 6.753 6.560 6.699 928,161 +0.11(+1.64%)
Jul 03, 2013 6.638 6.706 6.570 6.590 563,260 -0.05(-0.71%)
Jul 02, 2013 6.726 6.861 6.543 6.638 935,535 -0.08(-1.21%)
Jul 01, 2013 6.875 6.888 6.672 6.719 880,158 -0.08(-1.20%)
Jun 28, 2013 6.624 6.949 6.604 6.800 1,091,226 +0.16(+2.45%)
Jun 27, 2013 6.529 6.672 6.529 6.638 859,890 +0.12(+1.77%)
Jun 26, 2013 6.550 6.611 6.489 6.523 893,885 +0.00(+0.00%)
Jun 25, 2013 6.523 6.557 6.408 6.523 892,772 +0.05(+0.73%)
Jun 24, 2013 6.509 6.618 6.353 6.475 1,934,823 -0.17(-2.55%)
Jun 21, 2013 6.543 6.685 6.468 6.645 1,097,449 +0.15(+2.29%)
Jun 20, 2013 6.773 6.827 6.435 6.496 2,434,719 -0.39(-5.61%)
Jun 19, 2013 6.922 7.037 6.834 6.882 993,448 -0.04(-0.59%)
Jun 18, 2013 6.800 6.943 6.780 6.922 1,634,736 +0.14(+2.00%)
Jun 17, 2013 6.868 6.895 6.753 6.787 924,554 +0.00(+0.00%)
Jun 14, 2013 6.909 6.943 6.739 6.787 896,174 -0.03(-0.40%)
Jun 13, 2013 6.618 6.936 6.557 6.814 1,356,467 +0.21(+3.18%)
Jun 12, 2013 6.543 6.631 6.529 6.604 1,051,577 +0.09(+1.35%)
Jun 11, 2013 6.502 6.529 6.387 6.516 714,458 +0.04(+0.63%)
Jun 10, 2013 6.557 6.577 6.448 6.475 607,364 -0.08(-1.24%)
Jun 07, 2013 6.448 6.590 6.380 6.557 919,152 +0.09(+1.36%)
Jun 06, 2013 6.435 6.500 6.380 6.468 611,697 +0.03(+0.42%)
Jun 05, 2013 6.543 6.563 6.435 6.441 621,824 -0.13(-1.96%)
Jun 04, 2013 6.631 6.794 6.550 6.570 974,432 -0.13(-1.92%)
Jun 03, 2013 6.848 6.861 6.543 6.699 1,642,990 -0.16(-2.37%)
May 31, 2013 6.902 6.956 6.855 6.861 1,109,473 -0.10(-1.46%)
May 30, 2013 6.909 6.963 6.848 6.963 981,845 +0.04(+0.59%)
May 29, 2013 6.868 7.010 6.847 6.922 949,808 +0.00(+0.00%)
May 28, 2013 6.882 7.031 6.841 6.922 1,459,124 +0.11(+1.59%)
May 24, 2013 6.943 6.970 6.706 6.814 1,658,267 -0.12(-1.66%)
May 23, 2013 6.773 7.024 6.672 6.929 2,693,242 +0.08(+1.19%)
May 22, 2013 7.085 7.512 6.756 6.848 5,357,238 -0.46(-6.30%)
May 21, 2013 7.484 7.512 7.241 7.308 2,920,330 +0.07(+0.94%)
May 20, 2013 7.180 7.335 7.126 7.241 1,939,616 +0.04(+0.56%)
May 17, 2013 7.159 7.254 7.037 7.200 1,564,111 +0.16(+2.21%)
May 16, 2013 6.916 7.437 6.909 7.044 4,841,518 +0.19(+2.77%)
May 15, 2013 6.638 6.855 6.618 6.855 1,244,799 +0.21(+3.16%)
May 13, 2013 6.794 6.827 6.604 6.645 970,169 -0.15(-2.19%)
May 10, 2013 6.550 6.841 6.516 6.794 1,511,261 +0.23(+3.51%)
May 09, 2013 6.523 6.685 6.414 6.563 1,040,732 +0.01(+0.21%)
May 08, 2013 6.631 6.631 6.502 6.550 714,879 -0.09(-1.33%)
May 07, 2013 6.638 6.773 6.590 6.638 1,128,545 +0.00(+0.00%)
May 06, 2013 6.502 6.699 6.489 6.638 846,706 +0.15(+2.30%)
May 03, 2013 6.380 6.601 6.347 6.489 1,635,326 +0.14(+2.24%)
May 02, 2013 6.231 6.408 6.202 6.347 911,590 +0.17(+2.74%)
May 01, 2013 6.380 6.408 6.177 6.177 787,415 -0.25(-3.90%)
Apr 30, 2013 6.435 6.543 6.384 6.428 1,399,688 +0.03(+0.42%)
Apr 29, 2013 6.177 6.421 6.177 6.401 1,043,422 +0.22(+3.62%)
Apr 26, 2013 6.245 6.204 6.137 6.177 1,065,834 -0.03(-0.44%)
Apr 25, 2013 6.333 6.367 6.198 6.204 1,197,229 -0.13(-2.03%)
Apr 24, 2013 6.333 6.408 6.282 6.333 989,032 +0.06(+0.97%)
Apr 23, 2013 6.374 6.435 6.204 6.272 1,547,555 -0.10(-1.59%)
Apr 22, 2013 6.326 6.428 6.286 6.374 1,029,973 +0.05(+0.75%)
Apr 19, 2013 6.326 6.347 6.231 6.326 1,029,351 +0.05(+0.86%)
Apr 18, 2013 6.286 6.347 6.218 6.272 1,224,870 +0.00(+0.00%)
Apr 17, 2013 6.380 6.421 6.231 6.272 1,660,397 -0.11(-1.70%)
Apr 16, 2013 6.394 6.496 6.333 6.380 1,092,409 +0.05(+0.75%)
Apr 15, 2013 6.550 6.590 6.272 6.333 2,395,403 -0.30(-4.49%)
Apr 12, 2013 6.468 6.658 6.448 6.631 1,154,052 +0.13(+1.98%)
Apr 11, 2013 6.529 6.604 6.462 6.502 1,268,868 -0.07(-1.03%)
Apr 10, 2013 6.468 6.638 6.408 6.570 2,003,452 -0.09(-1.32%)
Apr 09, 2013 6.523 6.814 6.516 6.658 1,413,430 +0.14(+2.08%)
Apr 08, 2013 6.570 6.570 6.353 6.523 1,268,935 -0.04(-0.62%)
Apr 05, 2013 6.408 6.563 6.299 6.563 1,149,592 +0.02(+0.31%)
Apr 04, 2013 6.462 6.596 6.374 6.543 1,212,215 +0.05(+0.83%)
Apr 03, 2013 6.699 6.733 6.441 6.489 2,130,703 -0.23(-3.43%)
Apr 02, 2013 6.787 6.882 6.692 6.719 2,283,107 -0.09(-1.29%)
Apr 01, 2013 7.065 7.159 6.773 6.807 3,448,013 -0.41(-5.72%)
Mar 28, 2013 7.349 7.512 6.949 7.220 6,748,161 -0.03(-0.47%)
Mar 27, 2013 6.875 7.315 6.706 7.254 9,295,069 +0.81(+12.62%)
Mar 26, 2013 6.841 6.888 6.408 6.441 2,087,950 -0.39(-5.65%)
Mar 25, 2013 6.943 6.976 6.739 6.827 1,835,976 -0.01(-0.10%)
Mar 22, 2013 6.638 7.200 6.624 6.834 5,724,049 +0.33(+5.10%)
Mar 21, 2013 6.170 6.658 6.137 6.502 2,436,728 +0.33(+5.38%)
Mar 20, 2013 6.177 6.204 6.103 6.170 615,551 +0.03(+0.44%)
Mar 19, 2013 6.157 6.191 6.096 6.143 976,889 +0.03(+0.44%)
Mar 18, 2013 6.150 6.265 6.049 6.116 2,779,198 +0.10(+1.69%)
Mar 15, 2013 5.872 6.055 5.805 6.015 956,676 +0.09(+1.49%)
Mar 14, 2013 6.021 6.143 5.676 5.927 2,050,584 -0.24(-3.85%)
Mar 13, 2013 6.211 6.225 6.157 6.164 500,870 -0.07(-1.09%)
Mar 12, 2013 6.259 6.292 6.157 6.231 669,275 -0.03(-0.43%)
Mar 11, 2013 6.164 6.286 6.143 6.259 1,230,450 +0.12(+1.99%)
Mar 08, 2013 6.150 6.181 6.069 6.137 818,242 -0.01(-0.22%)
Mar 07, 2013 6.035 6.225 6.035 6.150 1,253,388 +0.10(+1.68%)
Mar 06, 2013 5.933 6.049 5.920 6.049 412,639 +0.12(+2.06%)
Mar 05, 2013 5.669 5.960 5.669 5.927 690,046 +0.27(+4.79%)
Mar 04, 2013 5.737 5.737 5.635 5.656 628,729 -0.08(-1.42%)
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.