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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 31, 2016 1.739 1.869 1.732 1.787 1,129,575 +0.04(+2.35%)
May 27, 2016 1.602 1.746 1.746 1.746 795,802 +0.18(+11.84%)
May 26, 2016 1.575 1.605 1.540 1.561 839,964 -0.01(-0.87%)
May 25, 2016 1.588 1.609 1.547 1.575 673,620 +0.01(+0.88%)
May 24, 2016 1.629 1.629 1.540 1.561 701,325 -0.01(-0.87%)
May 23, 2016 1.609 1.670 1.540 1.575 1,436,685 -0.03(-1.71%)
May 20, 2016 1.705 1.705 1.595 1.602 635,695 -0.08(-4.49%)
May 19, 2016 1.643 1.677 1.595 1.677 982,642 +0.02(+1.24%)
May 18, 2016 1.746 1.807 1.650 1.657 1,323,909 -0.18(-9.70%)
May 17, 2016 1.862 1.965 1.807 1.835 968,975 -0.03(-1.47%)
May 16, 2016 1.842 1.951 1.800 1.862 723,257 +0.00(+0.00%)
May 13, 2016 1.924 1.924 1.855 1.862 496,130 -0.06(-3.20%)
May 12, 2016 2.074 2.122 1.889 1.924 791,324 -0.18(-8.47%)
May 11, 2016 2.061 2.177 2.026 2.102 497,695 -0.01(-0.32%)
May 10, 2016 2.040 2.177 2.020 2.109 527,194 +0.10(+4.76%)
May 09, 2016 1.985 2.088 1.937 2.013 734,605 -0.01(-0.34%)
May 06, 2016 2.020 2.109 2.006 2.020 454,977 -0.01(-0.34%)
May 05, 2016 2.191 2.232 2.026 2.026 781,632 -0.15(-6.92%)
May 04, 2016 2.170 2.239 2.136 2.177 487,120 -0.02(-0.93%)
May 03, 2016 2.300 2.307 2.115 2.198 1,036,180 -0.16(-6.96%)
May 02, 2016 2.362 2.458 2.245 2.362 1,111,735 -0.01(-0.29%)
Apr 29, 2016 2.492 2.601 2.307 2.369 1,695,646 +0.03(+1.17%)
Apr 28, 2016 2.129 2.526 2.074 2.341 3,018,242 +0.20(+9.27%)
Apr 27, 2016 2.054 2.190 2.054 2.143 1,170,408 +0.12(+6.10%)
Apr 26, 2016 1.944 2.047 1.896 2.020 809,729 +0.08(+3.87%)
Apr 25, 2016 2.150 2.150 1.896 1.944 1,004,985 -0.11(-5.33%)
Apr 22, 2016 2.067 2.170 2.047 2.054 1,437,753 +0.02(+1.01%)
Apr 21, 2016 2.191 2.287 2.026 2.033 1,289,879 -0.12(-5.41%)
Apr 20, 2016 2.300 2.307 2.136 2.150 4,317,411 -0.12(-5.14%)
Apr 19, 2016 2.150 2.321 2.122 2.266 710,813 +0.12(+5.75%)
Apr 18, 2016 2.088 2.232 2.081 2.143 873,808 +0.04(+1.95%)
Apr 15, 2016 2.061 2.156 2.054 2.102 733,190 +0.03(+1.66%)
Apr 14, 2016 2.102 2.143 2.047 2.067 587,909 -0.01(-0.66%)
Apr 13, 2016 1.972 2.115 1.931 2.081 674,020 +0.12(+6.29%)
Apr 12, 2016 2.088 2.102 1.903 1.958 910,153 -0.11(-5.30%)
Apr 11, 2016 2.061 2.198 2.040 2.067 1,356,061 +0.01(+0.67%)
Apr 08, 2016 1.759 2.122 1.725 2.054 2,390,523 +0.33(+19.05%)
Apr 07, 2016 1.677 1.787 1.657 1.725 1,105,094 +0.08(+4.56%)
Apr 06, 2016 1.547 1.677 1.486 1.650 3,631,062 +0.11(+7.11%)
Apr 05, 2016 1.588 1.629 1.520 1.540 1,374,220 -0.06(-3.85%)
Apr 04, 2016 1.766 1.780 1.578 1.602 1,886,117 -0.14(-7.87%)
Apr 01, 2016 1.821 1.828 1.711 1.739 644,836 -0.09(-4.87%)
Mar 31, 2016 1.725 1.937 1.725 1.828 1,270,711 +0.12(+6.80%)
Mar 30, 2016 1.581 1.732 1.520 1.711 870,302 +0.14(+9.17%)
Mar 29, 2016 1.575 1.602 1.479 1.568 383,543 +0.02(+1.33%)
Mar 28, 2016 1.595 1.657 1.492 1.547 347,462 +0.01(+0.44%)
Mar 24, 2016 1.547 1.540 1.540 1.540 563,401 -0.03(-1.75%)
Mar 23, 2016 1.705 1.746 1.547 1.568 715,676 -0.16(-9.13%)
Mar 22, 2016 1.766 1.794 1.711 1.725 500,312 -0.04(-2.33%)
Mar 21, 2016 1.889 1.910 1.759 1.766 390,368 -0.14(-7.19%)
Mar 18, 2016 1.842 1.903 1.753 1.903 992,828 +0.09(+4.91%)
Mar 17, 2016 1.835 1.862 1.732 1.814 795,880 -0.01(-0.38%)
Mar 16, 2016 1.821 1.828 1.746 1.821 587,834 +0.02(+1.14%)
Mar 15, 2016 1.800 1.883 1.670 1.800 544,615 -0.01(-0.75%)
Mar 14, 2016 1.780 1.876 1.746 1.814 573,556 +0.00(+0.00%)
Mar 11, 2016 1.780 1.882 1.711 1.814 597,947 +0.05(+3.11%)
Mar 10, 2016 1.903 1.949 1.677 1.759 984,183 -0.10(-5.51%)
Mar 09, 2016 2.054 2.061 1.848 1.862 1,483,194 -0.36(-16.31%)
Mar 08, 2016 2.410 2.437 2.067 2.225 1,359,992 -0.16(-6.88%)
Mar 07, 2016 2.020 2.533 1.999 2.389 2,939,522 +0.44(+22.89%)
Mar 04, 2016 1.848 2.177 1.821 1.944 3,333,165 +0.12(+6.37%)
Mar 03, 2016 1.629 1.889 1.629 1.828 1,640,193 +0.18(+10.79%)
Mar 02, 2016 1.746 1.889 1.609 1.650 892,309 -0.11(-6.23%)
Mar 01, 2016 1.732 1.838 1.711 1.759 692,419 +0.03(+1.58%)
Feb 29, 2016 1.636 1.739 1.636 1.732 228,438 +0.05(+3.27%)
Feb 26, 2016 1.616 1.698 1.588 1.677 299,655 +0.12(+7.93%)
Feb 25, 2016 1.561 1.595 1.499 1.554 244,668 +0.04(+2.71%)
Feb 24, 2016 1.554 1.581 1.444 1.513 347,497 -0.03(-2.21%)
Feb 23, 2016 1.780 1.780 1.547 1.547 448,360 -0.18(-10.67%)
Feb 22, 2016 1.643 1.794 1.616 1.732 702,424 +0.14(+9.05%)
Feb 19, 2016 1.540 1.622 1.451 1.588 400,790 +0.05(+3.11%)
Feb 18, 2016 1.670 1.691 1.499 1.540 348,813 -0.08(-5.06%)
Feb 17, 2016 1.684 1.746 1.575 1.622 897,341 -0.05(-2.87%)
Feb 16, 2016 1.595 1.677 1.561 1.670 706,578 +0.13(+8.44%)
Feb 12, 2016 1.369 1.540 1.540 1.540 932,380 +0.16(+11.39%)
Feb 11, 2016 1.417 1.451 1.342 1.383 893,358 -0.06(-4.27%)
Feb 10, 2016 1.540 1.540 1.403 1.444 655,986 -0.06(-4.09%)
Feb 09, 2016 1.643 1.643 1.424 1.506 1,868,598 -0.21(-12.00%)
Feb 08, 2016 1.835 1.848 1.636 1.711 1,191,292 -0.11(-6.01%)
Feb 05, 2016 1.787 1.852 1.711 1.821 512,109 +0.05(+3.10%)
Feb 04, 2016 1.780 2.006 1.746 1.766 2,263,697 +0.08(+4.88%)
Feb 03, 2016 1.650 1.705 1.520 1.684 770,047 +0.08(+4.68%)
Feb 02, 2016 1.657 1.698 1.581 1.609 693,245 -0.05(-2.89%)
Feb 01, 2016 1.718 1.718 1.595 1.657 589,747 -0.05(-3.20%)
Jan 29, 2016 1.746 1.814 1.677 1.711 469,484 -0.03(-1.57%)
Jan 28, 2016 1.848 1.855 1.677 1.739 497,544 -0.05(-3.05%)
Jan 27, 2016 1.739 1.842 1.725 1.794 815,757 +0.08(+4.38%)
Jan 26, 2016 1.684 1.807 1.677 1.718 1,017,636 +0.04(+2.45%)
Jan 25, 2016 1.862 1.876 1.670 1.677 1,071,330 -0.18(-9.93%)
Jan 22, 2016 1.828 1.958 1.807 1.862 2,631,028 +0.08(+4.21%)
Jan 21, 2016 1.753 1.896 1.691 1.787 960,955 +0.08(+4.82%)
Jan 20, 2016 1.725 1.739 1.588 1.705 688,572 -0.05(-3.11%)
Jan 19, 2016 1.711 1.896 1.711 1.759 1,086,657 +0.06(+3.63%)
Jan 15, 2016 1.540 1.698 1.698 1.698 1,271,414 -0.08(-4.25%)
Jan 14, 2016 1.451 1.845 1.403 1.773 2,381,486 +0.30(+20.47%)
Jan 13, 2016 1.705 1.711 1.472 1.472 1,437,804 -0.23(-13.65%)
Jan 12, 2016 1.773 1.807 1.677 1.705 1,444,643 +0.00(+0.00%)
Jan 11, 2016 2.293 2.334 1.629 1.705 3,531,133 -0.66(-28.03%)
Jan 08, 2016 2.615 2.643 2.341 2.369 966,415 -0.27(-10.13%)
Jan 07, 2016 2.889 2.889 2.636 2.636 501,491 -0.26(-8.98%)
Jan 06, 2016 3.046 3.046 2.848 2.896 365,781 -0.16(-5.37%)
Jan 05, 2016 3.019 3.081 2.896 3.060 968,203 +0.08(+2.76%)
Jan 04, 2016 2.944 2.992 2.862 2.978 462,062 +0.00(+0.00%)
Dec 31, 2015 2.745 2.978 2.978 2.978 716,631 +0.18(+6.36%)
Dec 30, 2015 2.779 2.875 2.773 2.800 784,778 -0.03(-0.97%)
Dec 29, 2015 3.033 3.116 2.766 2.827 1,040,665 -0.21(-6.98%)
Dec 28, 2015 3.005 3.101 2.978 3.040 746,165 -0.04(-1.33%)
Dec 24, 2015 2.985 3.081 3.081 3.081 702,754 +0.13(+4.41%)
Dec 23, 2015 2.677 2.971 2.673 2.951 1,097,471 +0.25(+9.39%)
Dec 22, 2015 2.478 2.718 2.471 2.697 868,577 +0.19(+7.65%)
Dec 21, 2015 2.478 2.512 2.437 2.506 613,290 +0.03(+1.39%)
Dec 18, 2015 2.451 2.485 2.396 2.471 645,388 +0.02(+0.84%)
Dec 17, 2015 2.519 2.560 2.403 2.451 831,553 -0.10(-3.76%)
Dec 16, 2015 2.533 2.560 2.471 2.547 547,184 +0.04(+1.64%)
Dec 15, 2015 2.567 2.568 2.437 2.506 853,694 -0.12(-4.44%)
Dec 14, 2015 2.677 2.684 2.540 2.622 796,039 -0.08(-3.04%)
Dec 11, 2015 2.636 2.711 2.601 2.704 801,435 +0.01(+0.25%)
Dec 10, 2015 2.663 2.725 2.636 2.697 427,651 +0.04(+1.55%)
Dec 09, 2015 2.643 2.711 2.608 2.656 1,073,259 -0.01(-0.26%)
Dec 08, 2015 2.540 2.677 2.519 2.663 393,900 +0.05(+2.10%)
Dec 07, 2015 2.697 2.718 2.567 2.608 799,098 -0.13(-4.75%)
Dec 04, 2015 2.834 2.834 2.656 2.738 870,267 -0.12(-4.08%)
Dec 03, 2015 2.978 2.978 2.807 2.855 545,241 -0.08(-2.57%)
Dec 02, 2015 3.067 3.108 2.899 2.930 937,170 -0.14(-4.68%)
Dec 01, 2015 3.252 3.300 3.046 3.074 1,210,049 -0.18(-5.47%)
Nov 30, 2015 3.265 3.320 3.197 3.252 2,321,063 -0.01(-0.42%)
Nov 27, 2015 3.252 3.293 3.177 3.265 362,170 +0.01(+0.42%)
Nov 25, 2015 3.348 3.252 3.252 3.252 841,961 -0.10(-3.06%)
Nov 24, 2015 3.409 3.430 3.252 3.354 1,236,105 -0.08(-2.39%)
Nov 23, 2015 3.457 3.491 3.348 3.437 670,468 -0.03(-0.79%)
Nov 20, 2015 3.368 3.491 3.354 3.464 1,134,145 +0.04(+1.20%)
Nov 19, 2015 3.231 3.430 3.221 3.423 1,060,824 +0.03(+0.81%)
Nov 18, 2015 3.382 3.443 3.252 3.396 1,713,623 -0.19(-5.34%)
Nov 17, 2015 3.731 3.731 3.526 3.587 1,007,226 -0.05(-1.32%)
Nov 16, 2015 3.669 3.704 3.526 3.635 1,040,114 -0.12(-3.10%)
Nov 13, 2015 3.532 3.752 3.505 3.752 860,416 +0.12(+3.40%)
Nov 12, 2015 3.977 3.998 3.430 3.628 1,636,044 -0.46(-11.22%)
Nov 11, 2015 4.197 4.197 4.039 4.087 1,208,112 -0.10(-2.45%)
Nov 10, 2015 4.176 4.197 4.149 4.190 1,274,257 -0.01(-0.33%)
Nov 09, 2015 4.224 4.238 4.190 4.203 434,200 -0.04(-0.97%)
Nov 06, 2015 4.244 4.286 4.121 4.244 612,746 -0.04(-0.96%)
Nov 05, 2015 4.416 4.422 4.210 4.286 498,808 -0.13(-2.95%)
Nov 04, 2015 4.320 4.429 4.258 4.416 391,189 +0.09(+2.06%)
Nov 03, 2015 4.409 4.409 4.313 4.327 251,148 -0.08(-1.86%)
Nov 02, 2015 4.279 4.422 4.279 4.409 270,222 +0.09(+2.06%)
Oct 30, 2015 4.375 4.416 4.306 4.320 155,865 -0.04(-0.94%)
Oct 29, 2015 4.368 4.416 4.340 4.361 239,834 +0.00(+0.00%)
Oct 28, 2015 4.286 4.381 4.265 4.361 400,258 +0.07(+1.59%)
Oct 27, 2015 4.327 4.327 4.251 4.292 271,889 -0.08(-1.88%)
Oct 26, 2015 4.484 4.484 4.327 4.375 288,951 -0.11(-2.44%)
Oct 23, 2015 4.313 4.522 4.306 4.484 621,085 -0.05(-1.06%)
Oct 22, 2015 4.600 4.655 4.470 4.532 363,802 -0.07(-1.49%)
Oct 21, 2015 4.833 4.854 4.600 4.600 676,467 -0.21(-4.27%)
Oct 20, 2015 4.792 4.861 4.778 4.806 360,576 +0.01(+0.29%)
Oct 19, 2015 4.833 4.861 4.792 4.792 423,541 -0.05(-0.99%)
Oct 16, 2015 4.861 4.909 4.799 4.840 258,511 -0.04(-0.84%)
Oct 15, 2015 4.799 4.888 4.799 4.881 215,651 +0.05(+1.13%)
Oct 14, 2015 4.792 4.902 4.792 4.826 301,817 +0.03(+0.71%)
Oct 13, 2015 4.861 4.991 4.792 4.792 294,988 -0.01(-0.14%)
Oct 12, 2015 4.854 4.929 4.792 4.799 430,257 -0.05(-1.13%)
Oct 09, 2015 4.854 4.950 4.840 4.854 549,940 +0.05(+1.00%)
Oct 08, 2015 4.874 4.909 4.737 4.806 939,854 -0.05(-1.13%)
Oct 07, 2015 4.751 4.984 4.751 4.861 1,260,036 +0.11(+2.31%)
Oct 06, 2015 4.655 4.854 4.607 4.751 655,321 +0.07(+1.46%)
Oct 05, 2015 4.402 4.717 4.402 4.683 1,139,514 +0.29(+6.71%)
Oct 02, 2015 4.244 4.395 4.190 4.388 1,901,029 +0.14(+3.22%)
Oct 01, 2015 4.436 4.436 4.155 4.251 764,471 -0.18(-4.17%)
Sep 30, 2015 4.436 4.450 4.320 4.436 1,060,804 +0.03(+0.78%)
Sep 29, 2015 4.566 4.587 4.388 4.402 1,122,965 -0.16(-3.45%)
Sep 28, 2015 4.676 4.686 4.532 4.559 4,477,844 -0.12(-2.63%)
Sep 25, 2015 4.539 4.689 4.484 4.683 289,533 +0.17(+3.79%)
Sep 24, 2015 4.532 4.566 4.409 4.511 402,245 -0.08(-1.64%)
Sep 23, 2015 4.580 4.614 4.505 4.587 450,392 +0.03(+0.60%)
Sep 22, 2015 4.621 4.621 4.491 4.559 864,897 -0.08(-1.77%)
Sep 21, 2015 4.662 4.696 4.573 4.642 447,679 -0.02(-0.44%)
Sep 18, 2015 4.457 4.662 4.395 4.662 697,335 +0.21(+4.61%)
Sep 17, 2015 4.327 4.470 4.244 4.457 669,639 +0.14(+3.17%)
Sep 16, 2015 4.265 4.344 4.135 4.320 1,120,967 +0.03(+0.80%)
Sep 15, 2015 4.162 4.299 4.060 4.286 688,674 +0.12(+2.96%)
Sep 14, 2015 4.244 4.244 4.128 4.162 299,596 -0.07(-1.62%)
Sep 11, 2015 4.251 4.258 4.155 4.231 210,677 -0.05(-1.28%)
Sep 10, 2015 4.203 4.303 4.203 4.286 241,491 +0.08(+1.79%)
Sep 09, 2015 4.409 4.429 4.203 4.210 636,918 -0.15(-3.45%)
Sep 08, 2015 4.416 4.477 4.299 4.361 490,005 -0.01(-0.31%)
Sep 04, 2015 4.368 4.375 4.375 4.375 621,830 -0.14(-3.03%)
Sep 03, 2015 4.573 4.688 4.508 4.511 646,829 -0.10(-2.08%)
Sep 02, 2015 4.600 4.621 4.505 4.607 308,595 +0.05(+1.20%)
Sep 01, 2015 4.477 4.642 4.464 4.553 509,255 -0.10(-2.21%)
Aug 31, 2015 4.566 4.751 4.505 4.655 545,503 +0.05(+1.04%)
Aug 28, 2015 4.464 4.676 4.464 4.607 530,441 +0.13(+2.91%)
Aug 27, 2015 4.470 4.587 4.470 4.477 1,026,540 +0.01(+0.31%)
Aug 26, 2015 4.546 4.621 4.357 4.464 529,229 +0.00(+0.00%)
Aug 25, 2015 4.621 4.710 4.450 4.464 614,843 -0.04(-0.91%)
Aug 24, 2015 4.662 4.751 4.464 4.505 676,607 -0.36(-7.32%)
Aug 21, 2015 4.895 4.970 4.731 4.861 604,691 -0.10(-1.93%)
Aug 20, 2015 4.936 5.210 4.888 4.956 314,420 -0.01(-0.28%)
Aug 19, 2015 4.943 5.004 4.874 4.970 353,356 -0.01(-0.27%)
Aug 18, 2015 5.114 5.114 4.970 4.984 361,771 -0.17(-3.32%)
Aug 17, 2015 4.867 5.169 4.867 5.155 492,955 +0.25(+5.17%)
Aug 14, 2015 4.799 4.956 4.799 4.902 443,933 +0.10(+2.14%)
Aug 13, 2015 4.744 4.881 4.744 4.799 292,790 +0.01(+0.14%)
Aug 12, 2015 4.902 4.950 4.724 4.792 532,805 -0.23(-4.50%)
Aug 11, 2015 5.066 5.093 4.998 5.018 308,325 -0.08(-1.48%)
Aug 10, 2015 5.148 5.193 5.032 5.093 568,716 -0.05(-1.06%)
Aug 07, 2015 5.128 5.292 5.114 5.148 315,567 -0.01(-0.27%)
Aug 06, 2015 5.121 5.203 5.066 5.162 519,952 +0.03(+0.53%)
Aug 05, 2015 5.196 5.251 5.025 5.134 489,570 +0.00(+0.00%)
Aug 04, 2015 5.210 5.292 5.093 5.134 726,500 -0.05(-1.06%)
Aug 03, 2015 4.970 5.258 4.963 5.189 646,513 +0.02(+0.40%)
Jul 31, 2015 4.792 5.230 4.792 5.169 764,829 +0.00(+0.00%)
Jul 30, 2015 5.141 5.223 5.093 5.169 963,449 -0.03(-0.66%)
Jul 29, 2015 5.080 5.217 5.080 5.203 667,875 +0.12(+2.29%)
Jul 28, 2015 4.936 5.128 4.854 5.087 716,932 +0.16(+3.19%)
Jul 27, 2015 4.998 5.107 4.888 4.929 478,917 -0.21(-4.13%)
Jul 24, 2015 5.203 5.271 5.100 5.141 395,593 -0.06(-1.18%)
Jul 23, 2015 5.408 5.449 5.182 5.203 468,203 -0.20(-3.68%)
Jul 22, 2015 5.511 5.552 5.395 5.401 390,463 -0.11(-1.99%)
Jul 21, 2015 5.443 5.620 5.443 5.511 361,803 +0.08(+1.51%)
Jul 20, 2015 5.620 5.634 5.415 5.429 644,259 -0.12(-2.22%)
Jul 17, 2015 5.306 5.662 5.306 5.552 1,620,308 +0.31(+6.01%)
Jul 16, 2015 5.162 5.312 5.162 5.237 609,021 +0.09(+1.73%)
Jul 15, 2015 5.237 5.326 5.100 5.148 841,143 -0.06(-1.18%)
Jul 14, 2015 5.182 5.309 5.141 5.210 661,820 +0.00(+0.00%)
Jul 13, 2015 4.977 5.312 4.977 5.210 1,108,561 +0.25(+4.97%)
Jul 10, 2015 4.895 4.984 4.895 4.963 455,561 +0.12(+2.40%)
Jul 09, 2015 4.888 5.032 4.826 4.847 631,221 -0.08(-1.67%)
Jul 08, 2015 4.963 5.032 4.840 4.929 530,862 -0.08(-1.64%)
Jul 07, 2015 4.984 5.032 4.826 5.011 744,461 +0.01(+0.14%)
Jul 06, 2015 4.922 5.011 4.861 5.004 587,878 +0.02(+0.41%)
Jul 02, 2015 4.970 4.984 4.984 4.984 425,947 +0.01(+0.14%)
Jul 01, 2015 4.867 4.984 4.826 4.977 1,146,854 +0.15(+3.12%)
Jun 30, 2015 4.813 4.929 4.778 4.826 683,256 +0.01(+0.28%)
Jun 29, 2015 5.134 5.134 4.765 4.813 1,625,152 -0.31(-6.02%)
Jun 26, 2015 5.148 5.172 5.073 5.121 834,814 -0.01(-0.13%)
Jun 25, 2015 5.244 5.278 5.114 5.128 934,238 -0.09(-1.71%)
Jun 24, 2015 5.306 5.347 5.196 5.217 1,000,704 -0.09(-1.68%)
Jun 23, 2015 5.093 5.347 5.087 5.306 926,294 +0.22(+4.31%)
Jun 22, 2015 5.271 5.299 5.064 5.087 1,008,479 -0.14(-2.75%)
Jun 19, 2015 5.176 5.292 5.162 5.230 887,255 +0.10(+1.87%)
Jun 18, 2015 5.066 5.367 5.066 5.134 1,422,478 +0.08(+1.49%)
Jun 17, 2015 4.922 5.148 4.915 5.059 1,351,577 +0.15(+3.07%)
Jun 16, 2015 4.840 4.915 4.840 4.909 616,374 +0.04(+0.84%)
Jun 15, 2015 4.806 4.895 4.710 4.867 846,070 +0.03(+0.71%)
Jun 12, 2015 4.683 4.840 4.662 4.833 624,262 +0.12(+2.47%)
Jun 11, 2015 4.648 4.758 4.642 4.717 591,353 +0.05(+1.03%)
Jun 10, 2015 4.655 4.710 4.587 4.669 701,547 +0.03(+0.59%)
Jun 09, 2015 4.703 4.744 4.600 4.642 585,499 -0.05(-1.17%)
Jun 08, 2015 4.847 4.847 4.635 4.696 1,451,879 +0.27(+6.19%)
Jun 05, 2015 4.354 4.525 4.321 4.422 679,841 +0.04(+0.94%)
Jun 04, 2015 4.450 4.498 4.340 4.381 411,020 -0.10(-2.29%)
Jun 03, 2015 4.484 4.587 4.470 4.484 568,811 -0.01(-0.30%)
Jun 02, 2015 4.450 4.546 4.402 4.498 726,865 +0.10(+2.34%)
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.