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

Diana Shipping Inc (NY: DSX )

2.830 -0.020 (-0.70%)
Streaming Delayed Price Updated: 3:45 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 (%)
Apr 30, 2018 2.455 2.455 2.415 2.421 299,851 -0.01(-0.28%)
Apr 27, 2018 2.469 2.509 2.421 2.428 657,297 -0.03(-1.37%)
Apr 26, 2018 2.435 2.482 2.408 2.462 326,547 +0.04(+1.67%)
Apr 25, 2018 2.388 2.428 2.361 2.421 1,526,141 +0.03(+1.13%)
Apr 24, 2018 2.543 2.550 2.357 2.394 1,159,012 -0.09(-3.53%)
Apr 23, 2018 2.550 2.550 2.475 2.482 341,229 -0.04(-1.60%)
Apr 20, 2018 2.448 2.550 2.442 2.523 813,811 +0.09(+3.89%)
Apr 19, 2018 2.415 2.462 2.401 2.428 526,443 +0.03(+1.12%)
Apr 18, 2018 2.408 2.475 2.378 2.401 457,226 +0.01(+0.56%)
Apr 17, 2018 2.415 2.415 2.361 2.388 294,785 -0.03(-1.12%)
Apr 16, 2018 2.394 2.428 2.354 2.415 281,519 +0.03(+1.13%)
Apr 13, 2018 2.341 2.401 2.307 2.388 206,614 +0.04(+1.72%)
Apr 12, 2018 2.388 2.442 2.341 2.347 226,221 -0.03(-1.14%)
Apr 11, 2018 2.381 2.448 2.354 2.374 456,577 +0.02(+0.86%)
Apr 10, 2018 2.293 2.408 2.293 2.354 501,062 +0.10(+4.49%)
Apr 09, 2018 2.293 2.324 2.253 2.253 446,181 -0.04(-1.76%)
Apr 06, 2018 2.354 2.354 2.273 2.293 492,861 -0.07(-2.86%)
Apr 05, 2018 2.300 2.415 2.300 2.361 409,662 +0.07(+2.94%)
Apr 04, 2018 2.334 2.334 2.243 2.293 1,888,392 -0.05(-2.30%)
Apr 03, 2018 2.368 2.368 2.172 2.347 968,468 +0.00(+0.00%)
Apr 02, 2018 2.455 2.482 2.327 2.347 405,308 -0.12(-4.92%)
Mar 29, 2018 2.469 2.469 2.469 0 +0.09(+3.98%)
Mar 28, 2018 2.415 2.421 2.354 2.374 520,675 +0.00(+0.00%)
Mar 27, 2018 2.374 2.442 2.361 2.374 400,368 -0.01(-0.28%)
Mar 26, 2018 2.401 2.415 2.301 2.381 418,484 +0.03(+1.44%)
Mar 23, 2018 2.448 2.472 2.337 2.347 422,300 -0.10(-4.13%)
Mar 22, 2018 2.496 2.522 2.442 2.448 327,658 -0.08(-3.20%)
Mar 21, 2018 2.462 2.590 2.448 2.529 579,497 +0.06(+2.46%)
Mar 20, 2018 2.502 2.543 2.469 2.469 236,650 -0.03(-1.08%)
Mar 19, 2018 2.556 2.583 2.462 2.496 397,355 -0.08(-3.14%)
Mar 16, 2018 2.475 2.604 2.462 2.577 692,493 +0.09(+3.52%)
Mar 15, 2018 2.529 2.536 2.462 2.489 467,871 -0.03(-1.34%)
Mar 14, 2018 2.509 2.550 2.479 2.523 351,176 +0.01(+0.54%)
Mar 13, 2018 2.536 2.556 2.475 2.509 355,705 -0.03(-1.33%)
Mar 12, 2018 2.523 2.597 2.516 2.543 919,022 +0.02(+0.80%)
Mar 09, 2018 2.543 2.560 2.502 2.523 204,945 -0.01(-0.27%)
Mar 08, 2018 2.536 2.556 2.499 2.529 512,523 +0.03(+1.35%)
Mar 07, 2018 2.482 2.496 742,946 -0.13(-4.88%)
Mar 06, 2018 2.597 2.671 2.597 2.624 344,064 +0.05(+1.83%)
Mar 05, 2018 2.529 2.604 2.513 2.577 408,524 +0.05(+1.87%)
Mar 02, 2018 2.469 2.546 2.448 2.529 593,112 +0.03(+1.35%)
Mar 01, 2018 2.583 2.592 2.442 2.496 927,034 -0.09(-3.65%)
Feb 28, 2018 2.644 2.671 2.577 2.590 455,487 -0.03(-1.29%)
Feb 27, 2018 2.624 2.691 2.617 2.624 728,496 +0.01(+0.26%)
Feb 26, 2018 2.469 2.624 2.469 2.617 512,329 +0.16(+6.30%)
Feb 23, 2018 2.563 2.563 2.448 2.462 1,497,857 -0.10(-3.95%)
Feb 22, 2018 2.563 1,260,884 -0.01(-0.52%)
Feb 21, 2018 2.529 2.610 2.516 2.577 590,771 +0.04(+1.60%)
Feb 20, 2018 2.556 2.617 2.509 2.536 944,892 -0.02(-0.79%)
Feb 16, 2018 2.556 2.556 2.556 0 -0.09(-3.56%)
Feb 15, 2018 2.610 2.664 2.556 2.651 721,242 +0.09(+3.69%)
Feb 14, 2018 2.448 2.583 2.442 2.556 692,833 +0.08(+3.27%)
Feb 13, 2018 2.442 2.496 2.402 2.475 659,960 +0.03(+1.38%)
Feb 12, 2018 2.448 2.536 2.381 2.442 1,052,694 +0.01(+0.28%)
Feb 09, 2018 2.320 2.459 2.293 2.435 1,703,989 +0.14(+6.18%)
Feb 08, 2018 2.334 2.361 2.287 2.293 678,584 -0.05(-2.02%)
Feb 07, 2018 2.300 2.401 2.293 2.341 3,165,927 +0.03(+1.46%)
Feb 06, 2018 2.233 2.415 2.219 2.307 2,121,088 +0.01(+0.29%)
Feb 05, 2018 2.347 2.388 2.273 2.300 995,633 -0.05(-2.01%)
Feb 02, 2018 2.469 2.484 2.239 2.347 1,674,214 -0.16(-6.45%)
Feb 01, 2018 2.550 2.586 2.486 2.509 1,261,882 -0.05(-2.11%)
Jan 31, 2018 2.590 2.631 2.496 2.563 1,559,699 -0.01(-0.52%)
Jan 30, 2018 2.631 2.631 2.556 2.577 1,118,230 -0.03(-1.04%)
Jan 29, 2018 2.631 2.647 2.597 2.604 710,146 -0.03(-1.03%)
Jan 26, 2018 2.631 2.664 2.617 2.631 804,690 +0.00(+0.00%)
Jan 25, 2018 2.671 2.718 2.624 2.631 1,339,360 -0.04(-1.52%)
Jan 24, 2018 2.732 2.752 2.664 2.671 694,370 -0.04(-1.49%)
Jan 23, 2018 2.765 2.799 2.705 2.711 706,421 -0.07(-2.43%)
Jan 22, 2018 2.711 2.799 2.705 2.779 620,965 +0.08(+3.00%)
Jan 19, 2018 2.705 2.732 2.647 2.698 604,664 +0.00(+0.00%)
Jan 18, 2018 2.732 2.772 2.691 2.698 722,473 -0.05(-1.72%)
Jan 17, 2018 2.833 2.877 2.604 2.745 2,156,759 -0.16(-5.57%)
Jan 16, 2018 2.981 3.049 2.840 2.907 896,892 -0.07(-2.49%)
Jan 12, 2018 2.981 2.981 2.981 0 +0.07(+2.31%)
Jan 11, 2018 2.907 2.961 2.846 2.914 489,262 +0.02(+0.70%)
Jan 10, 2018 2.860 2.894 1,569,316 -0.14(-4.67%)
Jan 09, 2018 3.035 3.128 3.018 3.035 1,478,176 +0.15(+5.14%)
Jan 08, 2018 2.887 2.927 2.840 2.887 322,832 +0.00(+0.00%)
Jan 05, 2018 2.981 3.029 2.813 2.887 939,396 -0.08(-2.73%)
Jan 04, 2018 2.873 3.008 2.860 2.968 1,048,909 +0.12(+4.27%)
Jan 03, 2018 2.826 2.873 2.799 2.846 809,409 +0.01(+0.48%)
Jan 02, 2018 2.745 2.846 2.732 2.833 573,008 +0.09(+3.19%)
Dec 29, 2017 2.745 2.745 2.745 0 +0.00(+0.00%)
Dec 28, 2017 2.745 2.752 2.691 2.745 737,204 +0.01(+0.49%)
Dec 27, 2017 2.698 2.833 2.681 2.732 1,103,185 +0.05(+1.76%)
Dec 26, 2017 2.732 2.752 2.674 2.685 416,994 -0.06(-2.21%)
Dec 22, 2017 2.813 2.813 2.725 2.745 527,628 -0.03(-0.97%)
Dec 21, 2017 2.745 2.806 2.745 2.772 458,435 +0.02(+0.74%)
Dec 20, 2017 2.772 2.792 2.732 2.752 448,584 -0.02(-0.73%)
Dec 19, 2017 2.772 2.890 2.745 2.772 780,026 +0.01(+0.49%)
Dec 18, 2017 2.792 2.813 2.745 2.759 658,265 -0.01(-0.49%)
Dec 15, 2017 2.752 2.806 2.735 2.772 465,119 +0.03(+1.23%)
Dec 14, 2017 2.745 2.792 2.718 2.738 440,458 +0.00(+0.00%)
Dec 13, 2017 2.792 2.806 2.732 2.738 442,332 -0.05(-1.93%)
Dec 12, 2017 2.799 2.865 2.765 2.792 839,859 +0.01(+0.49%)
Dec 11, 2017 2.691 2.813 2.651 2.779 748,765 +0.11(+4.30%)
Dec 08, 2017 2.664 2.732 2.658 2.664 517,840 +0.01(+0.25%)
Dec 07, 2017 2.651 2.711 2.637 2.658 663,748 -0.01(-0.25%)
Dec 06, 2017 2.685 2.718 2.631 2.664 889,383 -0.02(-0.75%)
Dec 05, 2017 2.759 2.806 2.681 2.685 429,518 -0.06(-2.21%)
Dec 04, 2017 2.725 2.738 2.745 790,309 +0.02(+0.74%)
Dec 01, 2017 2.711 2.819 2.711 2.725 911,389 +0.01(+0.50%)
Nov 30, 2017 2.671 2.718 2.658 2.711 800,616 +0.05(+2.03%)
Nov 29, 2017 2.658 2.685 2.644 2.658 353,670 +0.00(+0.00%)
Nov 28, 2017 2.685 2.725 2.637 2.658 682,716 +0.00(+0.00%)
Nov 27, 2017 2.658 2.698 2.647 2.658 947,408 -0.03(-1.01%)
Nov 24, 2017 2.671 2.711 2.617 2.685 718,873 +0.06(+2.31%)
Nov 22, 2017 2.644 2.664 2.604 2.624 595,721 +0.03(+1.04%)
Nov 21, 2017 2.691 2.738 2.597 2.597 1,180,945 -0.03(-1.28%)
Nov 20, 2017 2.698 2.714 2.617 2.631 1,017,677 -0.09(-3.23%)
Nov 17, 2017 2.691 2.738 2.654 2.718 587,689 +0.07(+2.81%)
Nov 16, 2017 2.664 2.705 2.617 2.644 1,056,852 -0.01(-0.25%)
Nov 15, 2017 2.664 2.725 2.637 2.651 734,160 -0.06(-2.24%)
Nov 14, 2017 2.813 2.840 2.691 2.711 892,766 -0.13(-4.51%)
Nov 13, 2017 2.880 2.948 2.840 2.840 485,216 -0.09(-3.22%)
Nov 10, 2017 2.948 3.049 2.894 2.934 625,863 -0.03(-0.91%)
Nov 09, 2017 2.941 3.103 2.941 2.961 679,892 -0.04(-1.35%)
Nov 08, 2017 2.948 3.066 2.900 3.002 1,107,194 +0.03(+0.91%)
Nov 07, 2017 3.103 3.136 2.870 2.975 1,749,470 -0.11(-3.50%)
Nov 06, 2017 2.705 3.109 2.678 3.082 4,297,643 +0.42(+15.99%)
Nov 03, 2017 2.671 2.698 2.597 2.658 1,347,835 -0.01(-0.51%)
Nov 02, 2017 2.685 2.711 2.651 2.671 451,905 -0.02(-0.75%)
Nov 01, 2017 2.725 2.786 2.664 2.691 677,353 -0.03(-1.24%)
Oct 31, 2017 2.671 2.742 2.658 2.725 1,346,165 +0.05(+2.02%)
Oct 30, 2017 2.711 2.738 2.637 2.671 781,367 -0.02(-0.75%)
Oct 27, 2017 2.691 2.745 2.691 2.691 863,224 +0.01(+0.50%)
Oct 26, 2017 2.718 2.742 2.654 2.678 690,210 -0.05(-1.73%)
Oct 25, 2017 2.752 2.779 2.685 2.725 955,768 -0.03(-0.98%)
Oct 24, 2017 2.745 2.867 2.742 2.752 851,495 +0.01(+0.25%)
Oct 23, 2017 2.779 2.853 2.745 2.745 977,998 +0.00(+0.00%)
Oct 20, 2017 2.738 2.786 2.698 2.745 1,618,452 +0.06(+2.26%)
Oct 19, 2017 2.725 2.738 2.607 2.685 850,822 -0.04(-1.49%)
Oct 18, 2017 2.711 2.752 2.685 2.725 736,434 +0.03(+1.00%)
Oct 17, 2017 2.738 2.786 2.691 2.698 918,032 -0.02(-0.74%)
Oct 16, 2017 2.711 2.772 2.685 2.718 829,844 +0.02(+0.75%)
Oct 13, 2017 2.725 2.752 2.685 2.698 1,011,322 +0.00(+0.00%)
Oct 12, 2017 2.698 2.772 2.685 2.698 790,019 +0.00(+0.00%)
Oct 11, 2017 2.705 2.752 2.685 2.698 361,306 +0.00(+0.00%)
Oct 10, 2017 2.732 2.819 2.698 2.698 641,849 -0.05(-1.72%)
Oct 09, 2017 2.745 2.887 2.681 2.745 1,987,901 -0.04(-1.45%)
Oct 06, 2017 2.745 2.853 2.698 2.786 1,302,024 +0.04(+1.47%)
Oct 05, 2017 2.711 2.792 2.695 2.745 813,359 +0.03(+1.24%)
Oct 04, 2017 2.685 2.725 2.604 2.711 1,213,403 -0.03(-1.23%)
Oct 03, 2017 2.496 2.745 2.447 2.745 1,631,313 +0.28(+11.20%)
Oct 02, 2017 2.475 2.563 2.428 2.469 1,118,730 +0.02(+0.83%)
Sep 29, 2017 2.462 2.529 2.462 2.448 684,378 -0.07(-2.68%)
Sep 28, 2017 2.563 2.597 2.509 2.516 933,581 -0.05(-1.84%)
Sep 27, 2017 2.644 2.644 2.556 2.563 1,170,758 -0.05(-2.06%)
Sep 26, 2017 2.678 2.678 2.570 2.617 1,224,679 -0.07(-2.51%)
Sep 25, 2017 2.718 2.738 2.644 2.685 955,657 -0.05(-1.73%)
Sep 22, 2017 2.685 2.765 2.685 2.732 728,120 +0.05(+2.02%)
Sep 21, 2017 2.759 2.833 2.671 2.678 871,300 -0.08(-2.93%)
Sep 20, 2017 2.711 2.875 2.671 2.759 1,046,795 +0.08(+3.02%)
Sep 19, 2017 2.718 2.725 2.645 2.678 481,440 -0.05(-1.98%)
Sep 18, 2017 2.718 2.792 2.691 2.732 1,006,523 +0.01(+0.25%)
Sep 15, 2017 2.678 2.742 2.671 2.725 638,121 +0.04(+1.51%)
Sep 14, 2017 2.644 2.691 2.624 2.685 634,743 +0.04(+1.53%)
Sep 13, 2017 2.651 2.691 2.604 2.644 713,599 -0.01(-0.51%)
Sep 12, 2017 2.738 2.745 2.631 2.658 899,350 -0.05(-1.75%)
Sep 11, 2017 2.711 2.819 2.664 2.705 1,213,942 -0.01(-0.25%)
Sep 08, 2017 2.685 2.728 2.563 2.711 1,519,113 +0.08(+3.08%)
Sep 07, 2017 2.617 2.671 2.577 2.631 863,738 -0.01(-0.26%)
Sep 06, 2017 2.698 2.725 2.610 2.637 827,783 +0.01(+0.26%)
Sep 05, 2017 2.738 2.745 2.610 2.631 730,148 -0.11(-3.94%)
Sep 01, 2017 2.685 2.749 2.668 2.738 585,273 +0.06(+2.27%)
Aug 31, 2017 2.698 2.732 2.678 2.678 393,272 +0.01(+0.51%)
Aug 30, 2017 2.779 2.833 2.664 2.664 716,839 -0.13(-4.59%)
Aug 29, 2017 2.799 2.853 2.755 2.792 582,995 -0.06(-2.13%)
Aug 28, 2017 2.914 2.921 2.732 2.853 1,124,420 -0.01(-0.47%)
Aug 25, 2017 2.644 2.873 2.644 2.867 1,624,385 +0.26(+9.82%)
Aug 24, 2017 2.671 2.711 2.610 2.610 589,960 -0.03(-1.28%)
Aug 23, 2017 2.658 2.685 2.637 2.644 611,222 -0.01(-0.51%)
Aug 22, 2017 2.617 2.687 2.603 2.658 672,658 +0.07(+2.60%)
Aug 21, 2017 2.691 2.705 2.563 2.590 910,514 -0.09(-3.27%)
Aug 18, 2017 2.685 2.732 2.637 2.678 404,036 +0.01(+0.25%)
Aug 17, 2017 2.718 2.786 2.658 2.671 404,126 -0.05(-1.98%)
Aug 16, 2017 2.678 2.806 2.678 2.725 1,003,608 +0.11(+4.12%)
Aug 15, 2017 2.745 2.745 2.583 2.617 1,132,334 -0.15(-5.37%)
Aug 14, 2017 2.705 2.813 2.698 2.765 445,084 +0.07(+2.50%)
Aug 11, 2017 2.651 2.752 2.583 2.698 597,459 -0.01(-0.25%)
Aug 10, 2017 2.732 2.792 2.654 2.705 686,256 -0.03(-0.99%)
Aug 09, 2017 2.759 2.779 2.705 2.732 475,472 -0.06(-2.17%)
Aug 08, 2017 2.732 2.813 2.678 2.792 629,823 +0.03(+1.22%)
Aug 07, 2017 2.711 2.813 2.688 2.759 586,897 +0.09(+3.28%)
Aug 04, 2017 2.658 2.765 2.658 2.671 626,703 +0.05(+1.80%)
Aug 03, 2017 2.691 2.759 2.597 2.624 591,377 -0.07(-2.51%)
Aug 02, 2017 2.631 2.755 2.626 2.691 935,128 +0.06(+2.31%)
Aug 01, 2017 2.631 2.671 2.610 2.631 502,956 +0.02(+0.78%)
Jul 31, 2017 2.604 2.651 2.577 2.610 491,191 +0.01(+0.26%)
Jul 28, 2017 2.570 2.674 2.553 2.604 559,386 +0.03(+1.05%)
Jul 27, 2017 2.617 2.617 2.536 2.577 590,283 -0.03(-1.04%)
Jul 26, 2017 2.624 2.658 2.523 2.604 1,201,059 -0.11(-3.98%)
Jul 25, 2017 2.651 2.732 2.637 2.711 1,009,062 +0.09(+3.34%)
Jul 24, 2017 2.658 2.671 2.604 2.624 662,566 -0.03(-1.02%)
Jul 21, 2017 2.644 2.685 2.604 2.651 708,356 +0.01(+0.26%)
Jul 20, 2017 2.799 2.806 2.607 2.644 912,198 -0.13(-4.62%)
Jul 19, 2017 2.718 2.823 2.651 2.772 600,130 +0.05(+1.73%)
Jul 18, 2017 2.867 2.887 2.705 2.725 517,840 -0.12(-4.27%)
Jul 17, 2017 2.738 2.910 2.732 2.846 1,059,654 +0.11(+3.94%)
Jul 14, 2017 2.914 2.914 2.671 2.738 1,140,943 -0.13(-4.69%)
Jul 13, 2017 2.840 2.961 2.782 2.873 1,192,011 +0.04(+1.43%)
Jul 12, 2017 2.725 2.840 2.715 2.833 942,837 +0.16(+6.06%)
Jul 11, 2017 2.644 2.732 2.577 2.671 708,396 +0.08(+3.13%)
Jul 10, 2017 2.570 2.631 2.550 2.590 538,930 +0.02(+0.79%)
Jul 07, 2017 2.597 2.610 2.536 2.570 669,970 -0.05(-2.06%)
Jul 06, 2017 2.711 2.732 2.577 2.624 579,631 -0.09(-3.23%)
Jul 05, 2017 2.806 2.806 2.597 2.711 1,233,134 -0.07(-2.66%)
Jul 03, 2017 2.738 2.826 2.732 2.786 466,457 +0.05(+1.72%)
Jun 30, 2017 2.691 2.745 2.644 2.738 623,542 +0.07(+2.53%)
Jun 29, 2017 2.678 2.698 2.631 2.671 569,011 +0.03(+1.02%)
Jun 28, 2017 2.651 2.726 2.627 2.644 624,492 +0.01(+0.51%)
Jun 27, 2017 2.644 2.809 2.631 2.631 1,883,009 +0.01(+0.52%)
Jun 26, 2017 2.644 2.685 2.563 2.617 562,055 -0.02(-0.77%)
Jun 23, 2017 2.536 2.644 2.516 2.637 1,067,172 +0.11(+4.55%)
Jun 22, 2017 2.475 2.570 2.475 2.523 592,332 +0.05(+1.91%)
Jun 21, 2017 2.502 2.550 2.428 2.475 695,989 +0.01(+0.27%)
Jun 20, 2017 2.482 2.502 2.438 2.469 447,747 -0.01(-0.54%)
Jun 19, 2017 2.475 2.509 2.442 2.482 492,661 +0.00(+0.00%)
Jun 16, 2017 2.374 2.496 2.374 2.482 595,715 +0.12(+5.14%)
Jun 15, 2017 2.556 2.562 2.354 2.361 1,784,953 -0.23(-8.85%)
Jun 14, 2017 2.671 2.678 2.577 2.590 810,984 -0.10(-3.76%)
Jun 13, 2017 2.651 2.711 2.543 2.691 911,040 +0.03(+1.27%)
Jun 12, 2017 2.711 2.765 2.637 2.658 746,178 -0.03(-1.25%)
Jun 09, 2017 2.637 2.782 2.624 2.691 2,012,369 +0.09(+3.37%)
Jun 08, 2017 2.496 2.610 2.482 2.604 608,606 +0.11(+4.32%)
Jun 07, 2017 2.563 2.624 2.479 2.496 681,159 -0.07(-2.63%)
Jun 06, 2017 2.482 2.577 2.455 2.563 672,717 +0.05(+1.88%)
Jun 05, 2017 2.489 2.637 2.475 2.516 842,094 +0.00(+0.00%)
Jun 02, 2017 2.597 2.624 2.455 2.516 960,266 -0.09(-3.37%)
Jun 01, 2017 2.570 2.637 2.543 2.604 730,001 +0.04(+1.58%)
May 31, 2017 2.577 2.577 2.489 2.563 1,677,670 -0.05(-1.81%)
May 30, 2017 2.685 2.705 2.604 2.610 1,119,458 -0.07(-2.52%)
May 26, 2017 2.631 2.799 2.610 2.678 1,892,156 +0.04(+1.53%)
May 25, 2017 2.691 2.698 2.590 2.637 1,072,428 -0.04(-1.51%)
May 24, 2017 2.934 2.934 2.637 2.678 2,773,815 -0.02(-0.75%)
May 23, 2017 2.610 2.735 2.455 2.698 2,681,209 +0.20(+8.11%)
May 22, 2017 2.543 2.563 2.475 2.496 1,197,364 -0.02(-0.80%)
May 19, 2017 2.475 2.529 2.435 2.516 1,621,891 +0.09(+3.61%)
May 18, 2017 2.381 2.469 2.368 2.428 1,875,084 +0.05(+1.98%)
May 17, 2017 2.394 2.455 2.347 2.381 3,319,240 -0.03(-1.12%)
May 16, 2017 2.455 2.475 2.327 2.408 1,927,065 -0.03(-1.38%)
May 15, 2017 2.570 2.617 2.401 2.442 2,108,255 -0.12(-4.74%)
May 12, 2017 2.469 2.570 2.469 2.563 999,154 +0.08(+3.26%)
May 11, 2017 2.597 2.597 2.462 2.482 1,622,212 -0.11(-4.17%)
May 10, 2017 2.577 2.698 2.563 2.590 1,581,851 +0.02(+0.79%)
May 09, 2017 2.685 2.718 2.563 2.570 3,415,657 -0.11(-4.27%)
May 08, 2017 2.631 2.732 2.617 2.685 943,019 +0.09(+3.38%)
May 05, 2017 2.563 2.698 2.509 2.597 1,634,953 +0.02(+0.79%)
May 04, 2017 2.732 2.732 2.556 2.577 2,015,020 -0.12(-4.50%)
May 03, 2017 2.705 2.730 2.583 2.698 1,858,705 -0.03(-1.23%)
May 02, 2017 2.711 2.745 2.678 2.732 1,526,504 +0.01(+0.25%)
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.