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

Diana Shipping Inc (NY: DSX )

2.810 -0.030 (-1.06%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 18, 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 (%)
May 28, 2010 9.146 9.490 9.079 9.146 1,624,962 -0.29(-3.07%)
May 27, 2010 9.214 9.551 9.113 9.436 1,708,896 +0.45(+4.95%)
May 26, 2010 9.335 9.342 8.971 8.991 2,076,267 +0.07(+0.83%)
May 25, 2010 8.337 8.944 8.323 8.917 1,853 +0.17(+1.93%)
May 24, 2010 8.924 9.038 8.748 8.748 1,634,455 -0.24(-2.70%)
May 21, 2010 8.377 9.187 8.229 8.991 3,783,960 +0.36(+4.14%)
May 20, 2010 8.492 8.769 8.486 8.634 370 -0.43(-4.76%)
May 19, 2010 8.978 9.079 8.789 9.065 1,237,253 -0.01(-0.15%)
May 18, 2010 9.160 9.335 9.059 9.079 1,825,760 -0.04(-0.44%)
May 17, 2010 9.483 9.483 8.893 9.119 2,079,219 -0.28(-3.01%)
May 14, 2010 9.403 9.740 9.193 9.403 1,983,167 -0.42(-4.32%)
May 13, 2010 9.774 9.962 9.747 9.827 1,106,915 +0.09(+0.97%)
May 12, 2010 9.794 9.841 9.612 9.733 1,543,264 +0.04(+0.42%)
May 11, 2010 9.760 9.774 9.645 9.693 2,373,384 +0.20(+2.13%)
May 10, 2010 9.470 9.531 9.450 9.490 2,259,451 +0.72(+8.23%)
May 07, 2010 9.268 9.349 8.755 8.769 2,966,156 -0.33(-3.63%)
May 06, 2010 9.106 9.913 8.822 9.099 3,432 -0.64(-6.58%)
May 05, 2010 10.01 10.26 9.699 9.740 2,594,293 -0.34(-3.41%)
May 04, 2010 10.33 10.45 10.04 10.08 1,988,470 -0.44(-4.17%)
May 03, 2010 10.33 10.70 10.31 10.52 1,249,348 +0.19(+1.83%)
Apr 30, 2010 10.50 10.60 10.27 10.33 1,502,080 -0.13(-1.29%)
Apr 29, 2010 10.75 10.78 10.35 10.47 1,940,844 -0.09(-0.89%)
Apr 28, 2010 10.64 10.73 10.45 10.56 2,773,544 +0.07(+0.64%)
Apr 27, 2010 10.73 10.88 10.50 10.50 296 -0.18(-1.64%)
Apr 26, 2010 10.39 10.75 10.39 10.67 2,530,855 +0.25(+2.40%)
Apr 23, 2010 10.28 10.61 10.27 10.42 2,394,016 +0.13(+1.31%)
Apr 22, 2010 10.12 10.31 10.06 10.29 1,673,744 +0.07(+0.66%)
Apr 21, 2010 10.22 10.26 10.09 10.22 1,167,744 -0.01(-0.13%)
Apr 20, 2010 9.989 10.23 9.922 10.23 370 +0.40(+4.05%)
Apr 19, 2010 9.956 10.06 9.747 9.834 1,642,664 -0.26(-2.54%)
Apr 16, 2010 10.21 10.21 9.848 10.09 2,453,369 -0.12(-1.19%)
Apr 15, 2010 10.16 10.47 10.15 10.21 2,806,963 -0.04(-0.40%)
Apr 14, 2010 10.25 10.29 10.13 10.25 1,301,121 +0.07(+0.73%)
Apr 13, 2010 10.21 10.22 10.02 10.18 973,335 -0.01(-0.13%)
Apr 12, 2010 10.25 10.29 10.15 10.19 1,169,914 -0.01(-0.13%)
Apr 09, 2010 10.33 10.33 10.01 10.21 2,590,100 -0.05(-0.46%)
Apr 08, 2010 10.13 10.25 10.06 10.25 1,796,146 +0.01(+0.07%)
Apr 07, 2010 10.35 10.45 10.09 10.25 1,975,056 -0.22(-2.13%)
Apr 06, 2010 10.33 10.58 10.32 10.47 1,706,288 -0.04(-0.38%)
Apr 05, 2010 10.37 10.52 10.35 10.51 1,231,550 +0.18(+1.76%)
Apr 01, 2010 10.30 10.33 10.33 10.33 1,524,089 +0.13(+1.26%)
Mar 31, 2010 10.12 10.37 10.12 10.20 1,967,495 -0.01(-0.07%)
Mar 30, 2010 9.989 10.25 9.949 10.21 3,363,838 +0.34(+3.42%)
Mar 29, 2010 9.693 9.915 9.625 9.868 1,927,883 +0.26(+2.74%)
Mar 26, 2010 9.780 9.902 9.558 9.605 1,262,251 -0.13(-1.32%)
Mar 25, 2010 9.645 9.807 9.632 9.733 2,118,344 +0.16(+1.69%)
Mar 24, 2010 9.578 9.693 9.537 9.571 1,396,884 -0.09(-0.91%)
Mar 23, 2010 9.612 9.686 9.537 9.659 1,492,041 +0.07(+0.70%)
Mar 22, 2010 9.504 9.639 9.416 9.591 1,015,701 -0.01(-0.14%)
Mar 19, 2010 9.693 9.747 9.406 9.605 1,739,973 -0.16(-1.66%)
Mar 18, 2010 9.895 9.976 9.740 9.767 1,186,166 -0.13(-1.30%)
Mar 17, 2010 9.949 10.01 9.875 9.895 1,598,879 -0.06(-0.61%)
Mar 16, 2010 9.726 9.983 9.713 9.956 1,592,003 +0.19(+1.93%)
Mar 15, 2010 9.726 9.800 9.686 9.767 1,396,768 -0.28(-2.75%)
Mar 12, 2010 10.12 10.25 9.989 10.04 1,782,914 +0.07(+0.74%)
Mar 11, 2010 9.902 9.996 9.800 9.969 1,475,666 +0.04(+0.41%)
Mar 10, 2010 9.720 9.942 9.632 9.929 2,675,698 +0.33(+3.44%)
Mar 09, 2010 9.908 9.915 9.578 9.598 2,907,840 -0.42(-4.24%)
Mar 08, 2010 9.875 10.11 9.754 10.02 2,169,115 +0.18(+1.85%)
Mar 05, 2010 9.949 9.983 9.807 9.841 1,599,914 -0.01(-0.07%)
Mar 04, 2010 9.854 9.949 9.605 9.848 1,252,875 +0.10(+1.04%)
Mar 03, 2010 9.645 9.895 9.645 9.747 1,549,423 +0.18(+1.83%)
Mar 02, 2010 9.450 9.605 9.450 9.571 2,623,689 +0.16(+1.72%)
Mar 01, 2010 9.423 9.598 9.295 9.409 1,290,415 +0.03(+0.29%)
Feb 26, 2010 9.450 9.483 9.322 9.382 1,143,409 -0.04(-0.43%)
Feb 25, 2010 9.180 9.423 9.099 9.423 1,446,062 +0.17(+1.81%)
Feb 24, 2010 9.247 9.308 9.146 9.256 1,106,773 +0.06(+0.60%)
Feb 23, 2010 9.652 9.652 9.099 9.200 3,185,681 -0.53(-5.41%)
Feb 22, 2010 9.888 9.949 9.679 9.726 1,850,432 -0.06(-0.62%)
Feb 19, 2010 9.605 9.848 9.578 9.787 1,318,698 +0.15(+1.54%)
Feb 18, 2010 9.605 9.713 9.504 9.639 981,104 -0.07(-0.69%)
Feb 17, 2010 9.726 9.767 9.517 9.706 1,285,045 +0.04(+0.42%)
Feb 16, 2010 9.328 9.693 9.281 9.666 1,727,500 +0.46(+4.98%)
Feb 12, 2010 9.119 9.207 9.207 9.207 1,314,452 -0.07(-0.73%)
Feb 11, 2010 9.106 9.315 9.052 9.274 953,998 +0.22(+2.46%)
Feb 10, 2010 9.274 9.281 8.978 9.052 1,799,030 -0.18(-1.97%)
Feb 09, 2010 9.106 9.274 9.005 9.234 1,553,503 +0.27(+3.01%)
Feb 08, 2010 9.153 9.362 8.917 8.964 1,303,352 -0.16(-1.77%)
Feb 05, 2010 9.126 9.322 8.822 9.126 2,068,507 +0.03(+0.37%)
Feb 04, 2010 9.571 9.578 9.092 9.092 1,570,510 -0.55(-5.73%)
Feb 03, 2010 9.659 9.747 9.551 9.645 1,113,305 -0.03(-0.28%)
Feb 02, 2010 9.632 9.720 9.524 9.672 2,404,548 +0.15(+1.56%)
Feb 01, 2010 9.234 9.544 9.146 9.524 2,894,316 +0.58(+6.49%)
Jan 29, 2010 9.403 9.490 8.870 8.944 4,140,944 -0.67(-6.92%)
Jan 28, 2010 9.767 9.861 9.598 9.609 2,900,518 -0.21(-2.16%)
Jan 27, 2010 9.787 9.902 9.504 9.821 2,234,122 +0.03(+0.34%)
Jan 26, 2010 9.821 9.989 9.770 9.787 1,482,111 -0.11(-1.16%)
Jan 25, 2010 9.962 10.01 9.780 9.902 1,185,806 +0.16(+1.59%)
Jan 22, 2010 9.841 10.08 9.720 9.747 2,012,574 -0.23(-2.30%)
Jan 21, 2010 10.19 10.31 9.868 9.976 2,445,611 -0.20(-1.92%)
Jan 20, 2010 10.43 10.43 10.12 10.17 2,963,714 -0.34(-3.27%)
Jan 19, 2010 10.83 10.83 10.39 10.52 3,279,829 -0.34(-3.11%)
Jan 15, 2010 10.85 10.85 10.85 10.85 1,781,909 +0.03(+0.25%)
Jan 14, 2010 10.92 11.14 10.81 10.83 1,943,772 -0.09(-0.80%)
Jan 13, 2010 10.98 11.03 10.70 10.91 1,756,895 +0.09(+0.87%)
Jan 12, 2010 10.88 10.93 10.66 10.82 2,629,433 -0.16(-1.41%)
Jan 11, 2010 11.09 11.21 10.86 10.97 2,925,969 +0.12(+1.12%)
Jan 08, 2010 10.33 10.95 10.33 10.85 3,340,822 +0.45(+4.34%)
Jan 07, 2010 10.68 10.68 10.37 10.40 2,357,924 -0.28(-2.65%)
Jan 06, 2010 10.72 10.75 10.52 10.68 2,503,882 +0.01(+0.13%)
Jan 05, 2010 10.31 10.74 10.31 10.67 3,181,900 +0.34(+3.33%)
Jan 04, 2010 9.989 10.39 9.989 10.33 3,283,533 +0.56(+5.73%)
Dec 31, 2009 9.787 9.767 9.767 9.767 1,019,716 -0.08(-0.82%)
Dec 30, 2009 9.922 10.04 9.767 9.848 1,214,750 -0.20(-1.95%)
Dec 29, 2009 9.774 10.06 9.760 10.04 1,743,113 +0.27(+2.76%)
Dec 28, 2009 9.949 10.02 9.726 9.774 1,648,458 -0.09(-0.96%)
Dec 24, 2009 9.983 10.08 9.814 9.868 831,008 -0.11(-1.15%)
Dec 23, 2009 9.659 9.996 9.645 9.983 2,174,464 +0.29(+2.99%)
Dec 22, 2009 9.956 9.956 9.618 9.693 3,742,267 -0.28(-2.77%)
Dec 21, 2009 10.06 10.18 9.895 9.969 2,477,487 -0.08(-0.81%)
Dec 18, 2009 10.16 10.24 10.01 10.05 1,951,839 -0.05(-0.53%)
Dec 17, 2009 10.04 10.14 9.881 10.10 1,671,306 -0.16(-1.51%)
Dec 16, 2009 10.41 10.55 10.10 10.26 2,791,566 -0.04(-0.39%)
Dec 15, 2009 10.24 10.49 10.16 10.30 2,143,164 +0.02(+0.20%)
Dec 14, 2009 10.11 10.28 10.10 10.28 2,870,061 +0.32(+3.18%)
Dec 11, 2009 10.00 10.12 9.875 9.962 2,133,530 +0.01(+0.07%)
Dec 10, 2009 10.20 10.25 9.881 9.956 2,777,139 -0.22(-2.19%)
Dec 09, 2009 10.11 10.27 9.989 10.18 2,693,846 +0.07(+0.67%)
Dec 08, 2009 10.33 10.43 10.06 10.11 4,878,722 -0.40(-3.85%)
Dec 07, 2009 10.67 10.70 10.50 10.52 1,382,603 -0.20(-1.83%)
Dec 04, 2009 11.06 11.12 10.39 10.71 2,962,203 -0.07(-0.69%)
Dec 03, 2009 11.06 11.19 10.77 10.79 2,497,409 -0.08(-0.74%)
Dec 02, 2009 10.97 11.15 10.71 10.87 2,623,941 -0.09(-0.80%)
Dec 01, 2009 10.72 11.02 10.65 10.95 4,923,338 +0.47(+4.44%)
Nov 30, 2009 10.79 10.84 10.34 10.49 4,834,160 -0.28(-2.57%)
Nov 27, 2009 10.59 10.99 10.53 10.77 2,829,659 -0.26(-2.39%)
Nov 25, 2009 11.06 11.10 10.89 11.03 2,587,064 -0.09(-0.85%)
Nov 24, 2009 11.22 11.26 10.79 11.12 4,435,062 +0.03(+0.30%)
Nov 23, 2009 11.90 12.07 10.98 11.09 6,707,989 -0.55(-4.70%)
Nov 20, 2009 11.23 11.71 11.00 11.64 5,472,332 +0.38(+3.36%)
Nov 19, 2009 11.80 11.80 11.10 11.26 8,770,316 -0.86(-7.12%)
Nov 18, 2009 12.03 12.30 11.79 12.12 10,274,909 +0.54(+4.66%)
Nov 17, 2009 11.30 11.61 11.21 11.58 5,703,970 +0.22(+1.90%)
Nov 16, 2009 11.21 11.47 11.20 11.37 5,575,417 +0.37(+3.37%)
Nov 13, 2009 10.53 11.12 10.45 10.99 6,369,113 +0.51(+4.82%)
Nov 12, 2009 10.81 10.98 10.40 10.49 5,806,659 -0.26(-2.39%)
Nov 11, 2009 9.989 10.80 9.949 10.74 8,388,478 +1.04(+10.70%)
Nov 10, 2009 9.679 9.733 9.227 9.706 3,706,441 +0.16(+1.62%)
Nov 09, 2009 9.173 9.693 9.173 9.551 3,114,437 +0.45(+4.97%)
Nov 06, 2009 8.984 9.207 8.910 9.099 1,295,204 +0.03(+0.30%)
Nov 05, 2009 8.843 9.166 8.802 9.072 1,653,160 +0.30(+3.46%)
Nov 04, 2009 9.032 9.166 8.769 8.769 1,661,497 -0.15(-1.66%)
Nov 03, 2009 8.532 8.951 8.505 8.917 1,325,532 +0.30(+3.44%)
Nov 02, 2009 8.742 8.816 8.371 8.620 2,443,709 -0.09(-1.08%)
Oct 30, 2009 9.032 9.038 8.593 8.715 2,132,209 -0.31(-3.44%)
Oct 29, 2009 8.971 9.220 8.937 9.025 2,025,682 +0.27(+3.08%)
Oct 28, 2009 9.173 9.220 8.620 8.755 2,665,735 -0.49(-5.26%)
Oct 27, 2009 9.436 9.612 9.086 9.241 2,131,727 -0.15(-1.58%)
Oct 26, 2009 9.787 9.895 9.295 9.389 2,061,057 -0.30(-3.13%)
Oct 23, 2009 9.848 9.902 9.618 9.693 1,739,695 -0.31(-3.10%)
Oct 22, 2009 10.07 10.17 9.652 10.00 2,373,341 -0.11(-1.07%)
Oct 21, 2009 10.03 10.47 10.03 10.11 4,062,553 +0.00(+0.00%)
Oct 20, 2009 9.949 10.11 9.915 10.11 3,047,567 +0.38(+3.95%)
Oct 19, 2009 9.672 9.794 9.564 9.726 1,457,303 +0.03(+0.35%)
Oct 16, 2009 9.740 9.774 9.524 9.693 1,809,061 -0.11(-1.17%)
Oct 15, 2009 9.524 9.814 9.443 9.807 2,478,938 +0.26(+2.68%)
Oct 14, 2009 9.639 9.699 9.510 9.551 1,831,971 +0.04(+0.43%)
Oct 13, 2009 9.382 9.612 9.376 9.510 1,653,415 +0.13(+1.44%)
Oct 12, 2009 9.443 9.598 9.295 9.376 1,305,370 -0.05(-0.57%)
Oct 09, 2009 9.666 9.672 9.308 9.430 1,798,033 -0.22(-2.31%)
Oct 08, 2009 9.720 9.848 9.504 9.652 4,319,234 -0.01(-0.07%)
Oct 07, 2009 8.957 9.666 8.957 9.659 4,830,520 +0.66(+7.35%)
Oct 06, 2009 8.701 9.018 8.701 8.998 3,925,098 +0.49(+5.71%)
Oct 05, 2009 8.573 8.738 8.484 8.512 1,958,774 +0.01(+0.08%)
Oct 02, 2009 8.600 8.748 8.296 8.505 2,147,023 -0.16(-1.87%)
Oct 01, 2009 8.816 9.038 8.620 8.667 2,872,313 -0.10(-1.15%)
Sep 30, 2009 8.775 8.917 8.620 8.769 3,472,444 +0.15(+1.72%)
Sep 29, 2009 8.283 8.701 8.283 8.620 3,281,212 +0.39(+4.80%)
Sep 28, 2009 8.290 8.290 8.128 8.226 2,459,420 +0.12(+1.54%)
Sep 25, 2009 8.350 8.391 8.047 8.101 5,098,106 -0.30(-3.53%)
Sep 24, 2009 8.863 8.944 8.296 8.398 4,520,178 -0.45(-5.03%)
Sep 23, 2009 9.463 9.497 8.775 8.843 3,440,021 -0.62(-6.56%)
Sep 22, 2009 9.335 9.483 9.180 9.463 1,335,244 +0.18(+1.96%)
Sep 21, 2009 9.247 9.416 9.099 9.281 1,356,206 -0.17(-1.78%)
Sep 18, 2009 9.774 9.780 9.362 9.450 2,064,749 -0.30(-3.11%)
Sep 17, 2009 9.780 10.09 9.591 9.753 1,730,864 +0.09(+0.98%)
Sep 16, 2009 9.524 9.888 9.470 9.659 2,864,581 +0.21(+2.21%)
Sep 15, 2009 9.261 9.470 9.106 9.450 1,946,717 +0.19(+2.04%)
Sep 14, 2009 9.072 9.295 8.903 9.261 1,447,878 +0.09(+0.96%)
Sep 11, 2009 9.322 9.625 9.146 9.173 3,808,611 -0.11(-1.16%)
Sep 10, 2009 9.220 9.328 9.072 9.281 1,928,270 +0.09(+1.03%)
Sep 09, 2009 8.930 9.322 8.843 9.187 2,391,128 +0.29(+3.26%)
Sep 08, 2009 8.701 8.897 8.694 8.897 1,319,155 +0.34(+3.94%)
Sep 04, 2009 8.566 8.593 8.431 8.559 1,523,939 +0.02(+0.24%)
Sep 03, 2009 8.613 8.613 8.465 8.539 926,363 +0.03(+0.32%)
Sep 02, 2009 8.431 8.667 8.364 8.512 1,137,152 +0.05(+0.56%)
Sep 01, 2009 8.755 8.937 8.451 8.465 2,317,677 -0.30(-3.39%)
Aug 31, 2009 8.944 9.032 8.701 8.762 1,886,672 -0.39(-4.27%)
Aug 28, 2009 9.288 9.443 8.984 9.153 1,146,545 -0.06(-0.66%)
Aug 27, 2009 8.802 9.308 8.782 9.214 1,637,353 +0.31(+3.48%)
Aug 26, 2009 8.870 8.984 8.789 8.903 1,389,361 +0.02(+0.23%)
Aug 25, 2009 9.005 9.166 8.822 8.883 1,388,227 -0.14(-1.57%)
Aug 24, 2009 9.099 9.234 8.978 9.025 1,173,096 +0.01(+0.15%)
Aug 21, 2009 8.964 9.173 8.944 9.011 1,082,503 +0.08(+0.91%)
Aug 20, 2009 8.620 8.937 8.620 8.930 1,100,751 +0.31(+3.60%)
Aug 19, 2009 8.600 8.728 8.505 8.620 1,089,403 -0.18(-1.99%)
Aug 18, 2009 8.681 8.869 8.681 8.796 696,972 +0.24(+2.84%)
Aug 17, 2009 8.715 8.829 8.445 8.552 2,232,737 -0.43(-4.74%)
Aug 14, 2009 9.247 9.247 8.822 8.978 1,523,887 -0.19(-2.06%)
Aug 13, 2009 9.092 9.180 8.856 9.166 1,401,967 +0.21(+2.33%)
Aug 12, 2009 8.836 9.060 8.701 8.957 950,045 +0.17(+1.92%)
Aug 11, 2009 8.876 8.951 8.688 8.789 1,145,443 -0.22(-2.40%)
Aug 10, 2009 8.876 9.119 8.836 9.005 1,236,298 +0.12(+1.37%)
Aug 07, 2009 9.187 9.187 8.775 8.883 2,209,391 -0.11(-1.27%)
Aug 06, 2009 9.436 9.504 8.883 8.998 3,686,117 -0.63(-6.52%)
Aug 05, 2009 9.726 9.800 9.450 9.625 1,711,423 -0.12(-1.25%)
Aug 04, 2009 9.821 9.915 9.660 9.747 1,139,797 -0.15(-1.53%)
Aug 03, 2009 9.666 9.983 9.659 9.898 1,030,889 +0.29(+3.05%)
Jul 31, 2009 9.632 9.787 9.545 9.605 1,021,477 -0.04(-0.43%)
Jul 30, 2009 9.774 9.821 9.612 9.646 1,303,274 +0.08(+0.85%)
Jul 29, 2009 9.787 9.787 9.409 9.564 1,786,488 -0.39(-3.93%)
Jul 28, 2009 10.12 10.12 9.881 9.956 1,216,362 -0.10(-1.04%)
Jul 27, 2009 9.919 10.15 9.802 10.06 1,568,367 +0.21(+2.16%)
Jul 24, 2009 9.679 9.888 9.605 9.848 400 +0.05(+0.55%)
Jul 23, 2009 9.632 9.844 9.564 9.794 1,867,405 +0.23(+2.40%)
Jul 22, 2009 9.585 9.780 9.497 9.564 1,053,111 -0.19(-1.94%)
Jul 21, 2009 9.949 10.05 9.645 9.753 1,584,166 -0.07(-0.75%)
Jul 20, 2009 9.659 9.881 9.578 9.827 1,013,944 +0.24(+2.53%)
Jul 17, 2009 9.585 9.848 9.443 9.585 1,482,233 -0.11(-1.18%)
Jul 16, 2009 9.645 9.780 9.376 9.699 906,815 +0.06(+0.63%)
Jul 15, 2009 9.767 9.827 9.558 9.639 1,781,915 +0.20(+2.07%)
Jul 14, 2009 9.099 9.497 9.011 9.443 2,450,315 +0.48(+5.34%)
Jul 13, 2009 8.775 9.045 8.728 8.964 2,100,012 +0.05(+0.61%)
Jul 10, 2009 8.762 8.971 8.546 8.910 1,215,773 +0.06(+0.69%)
Jul 09, 2009 8.863 8.984 8.654 8.849 1,208,426 +0.13(+1.55%)
Jul 08, 2009 8.782 8.937 8.438 8.715 2,221,616 -0.01(-0.08%)
Jul 07, 2009 8.701 8.836 8.445 8.721 3,021,623 +0.34(+4.11%)
Jul 06, 2009 8.364 8.398 8.054 8.377 2,323,640 -0.28(-3.20%)
Jul 02, 2009 8.681 8.816 8.499 8.654 2,288,686 -0.28(-3.10%)
Jul 01, 2009 9.139 9.228 8.883 8.930 1,119,483 -0.05(-0.60%)
Jun 30, 2009 9.457 9.457 8.856 8.984 1,411,250 -0.33(-3.55%)
Jun 29, 2009 9.490 9.558 9.214 9.315 865,525 -0.01(-0.07%)
Jun 26, 2009 9.241 9.436 9.072 9.322 1,720,558 +0.08(+0.88%)
Jun 25, 2009 9.198 9.241 9.072 9.241 1,838,902 -0.04(-0.44%)
Jun 24, 2009 9.173 9.605 9.173 9.281 1,831,717 +0.23(+2.53%)
Jun 23, 2009 8.856 9.139 8.634 9.052 1,775,308 +0.21(+2.36%)
Jun 22, 2009 9.517 9.517 8.802 8.843 2,428,659 -0.84(-8.70%)
Jun 19, 2009 9.915 9.929 9.591 9.686 1,909,522 -0.20(-2.05%)
Jun 18, 2009 9.983 9.989 9.645 9.888 1,348,052 -0.04(-0.41%)
Jun 17, 2009 10.03 10.12 9.409 9.929 2,478,813 -0.20(-2.00%)
Jun 16, 2009 10.41 10.64 10.03 10.13 1,779,062 -0.18(-1.77%)
Jun 15, 2009 10.50 10.50 10.16 10.31 1,568,520 -0.31(-2.92%)
Jun 12, 2009 10.91 10.91 10.49 10.62 1,874,407 -0.29(-2.66%)
Jun 11, 2009 10.84 11.20 10.69 10.91 2,560,967 +0.00(+0.00%)
Jun 10, 2009 11.26 11.26 10.66 10.91 1,581,359 -0.12(-1.10%)
Jun 09, 2009 10.85 11.16 10.72 11.03 1,620,735 +0.42(+3.94%)
Jun 08, 2009 10.62 10.76 10.45 10.62 2,668,709 -0.25(-2.30%)
Jun 05, 2009 11.53 11.60 10.81 10.87 3,293,233 -0.34(-3.07%)
Jun 04, 2009 11.14 11.45 10.94 11.21 2,202,326 +0.08(+0.73%)
Jun 03, 2009 11.89 11.89 10.72 11.13 5,233,026 -0.86(-7.20%)
Jun 02, 2009 12.38 12.73 11.95 11.99 2,522,292 -0.28(-2.31%)
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.