Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.440 3.495 3.394 3.468 625,499 +0.01(+0.40%)
Oct 28, 2021 3.357 3.502 3.357 3.454 1,547,349 +0.13(+3.96%)
Oct 27, 2021 3.585 3.599 3.315 3.322 2,373,874 -0.28(-7.69%)
Oct 26, 2021 3.758 3.599 1,676,919 -0.10(-2.80%)
Oct 25, 2021 3.599 3.724 3.599 3.703 1,336,915 +0.07(+1.90%)
Oct 22, 2021 3.606 3.634 3.516 3.634 1,472,466 -0.02(-0.57%)
Oct 21, 2021 3.779 3.800 3.599 3.655 1,188,681 -0.17(-4.52%)
Oct 20, 2021 3.835 3.835 3.681 3.828 936,752 -0.01(-0.18%)
Oct 19, 2021 3.814 3.958 3.796 3.835 1,625,811 +0.07(+1.84%)
Oct 18, 2021 3.682 3.826 3.655 3.765 1,030,190 +0.12(+3.42%)
Oct 15, 2021 3.662 3.701 3.530 3.641 1,288,127 +0.04(+1.15%)
Oct 14, 2021 3.841 3.848 3.530 3.599 2,818,223 -0.23(-5.97%)
Oct 13, 2021 3.772 3.869 3.488 3.828 3,812,692 +0.06(+1.65%)
Oct 12, 2021 3.800 3.848 3.662 3.765 1,771,421 -0.05(-1.27%)
Oct 11, 2021 3.869 3.918 3.776 3.814 1,122,153 -0.06(-1.61%)
Oct 08, 2021 3.876 3.931 3.758 3.876 1,787,693 +0.00(+0.00%)
Oct 07, 2021 4.025 4.082 3.841 3.876 1,621,626 -0.15(-3.78%)
Oct 06, 2021 4.015 4.146 3.987 4.028 1,350,925 -0.12(-3.00%)
Oct 05, 2021 3.848 4.236 3.821 4.153 2,218,359 +0.33(+8.70%)
Oct 04, 2021 4.170 4.208 3.817 3.821 1,959,063 -0.30(-7.23%)
Oct 01, 2021 3.938 4.143 3.938 4.118 2,209,052 +0.16(+4.02%)
Sep 30, 2021 3.848 4.001 3.765 3.959 1,707,636 +0.12(+3.25%)
Sep 29, 2021 3.945 3.945 3.793 3.835 1,420,059 -0.01(-0.18%)
Sep 28, 2021 3.876 3.931 3.717 3.841 1,581,029 +0.07(+1.83%)
Sep 27, 2021 3.565 3.883 3.551 3.772 1,759,100 +0.15(+4.01%)
Sep 24, 2021 3.585 3.682 3.502 3.627 1,298,442 +0.01(+0.19%)
Sep 23, 2021 3.668 3.724 3.530 3.620 1,807,722 +0.00(+0.00%)
Sep 22, 2021 3.592 3.758 3.592 3.620 1,792,303 +0.12(+3.36%)
Sep 21, 2021 3.558 3.558 3.426 3.502 3,887,305 +0.02(+0.60%)
Sep 20, 2021 3.814 3.862 3.440 3.482 3,403,520 -0.57(-14.02%)
Sep 17, 2021 4.229 4.243 3.994 4.049 2,134,956 -0.18(-4.26%)
Sep 16, 2021 4.361 4.402 4.219 4.229 1,710,539 -0.10(-2.24%)
Sep 15, 2021 4.284 4.388 4.174 4.326 1,983,332 +0.09(+2.12%)
Sep 14, 2021 4.153 4.368 4.104 4.236 3,609,890 +0.15(+3.73%)
Sep 13, 2021 3.973 4.118 3.925 4.084 3,297,236 +0.26(+6.88%)
Sep 10, 2021 3.814 3.959 3.814 3.821 2,098,596 +0.03(+0.91%)
Sep 09, 2021 3.668 3.835 3.613 3.786 1,957,289 +0.15(+3.99%)
Sep 08, 2021 3.807 3.845 3.578 3.641 2,553,989 -0.07(-1.87%)
Sep 07, 2021 3.516 3.841 3.516 3.710 8,720,104 +0.21(+5.93%)
Sep 03, 2021 3.488 3.523 3.419 3.502 526,083 +0.01(+0.20%)
Sep 02, 2021 3.461 3.591 3.461 3.495 768,395 +0.06(+1.61%)
Sep 01, 2021 3.426 3.468 3.343 3.440 976,289 +0.00(+0.00%)
Aug 31, 2021 3.537 3.537 3.336 3.440 1,170,337 -0.14(-3.87%)
Aug 30, 2021 3.599 3.606 3.406 3.578 1,115,234 +0.02(+0.58%)
Aug 27, 2021 3.336 3.578 3.336 3.558 1,659,785 +0.23(+6.86%)
Aug 26, 2021 3.302 3.385 3.295 3.329 786,801 +0.03(+1.05%)
Aug 25, 2021 3.281 3.398 3.246 3.295 906,928 +0.00(+0.00%)
Aug 24, 2021 3.232 3.392 3.232 3.295 1,403,976 +0.13(+4.16%)
Aug 23, 2021 3.032 3.184 3.018 3.163 1,532,132 +0.19(+6.53%)
Aug 20, 2021 2.866 2.983 2.859 2.969 652,946 +0.07(+2.39%)
Aug 19, 2021 2.976 3.004 2.838 2.900 881,465 -0.11(-3.68%)
Aug 18, 2021 2.935 3.108 2.935 3.011 973,060 +0.08(+2.59%)
Aug 17, 2021 2.962 3.052 2.900 2.935 770,955 -0.07(-2.30%)
Aug 16, 2021 2.942 3.032 2.914 3.004 487,606 +0.03(+0.93%)
Aug 13, 2021 3.039 3.046 2.956 2.976 847,394 -0.06(-1.83%)
Aug 12, 2021 3.046 3.073 2.969 3.032 513,775 -0.02(-0.68%)
Aug 11, 2021 3.025 3.073 2.983 3.052 795,534 +0.03(+0.92%)
Aug 10, 2021 2.845 3.042 2.838 3.025 913,842 +0.16(+5.56%)
Aug 09, 2021 2.907 2.907 2.838 2.866 778,160 -0.07(-2.36%)
Aug 06, 2021 2.956 2.962 2.848 2.935 793,793 +0.01(+0.47%)
Aug 05, 2021 2.803 2.990 2.769 2.921 1,384,649 +0.15(+5.50%)
Aug 04, 2021 2.831 2.869 2.769 2.769 1,072,384 -0.06(-1.96%)
Aug 03, 2021 3.080 3.077 2.789 2.824 2,188,493 -0.21(-7.06%)
Aug 02, 2021 3.004 3.115 2.969 3.039 1,400,373 +0.03(+1.15%)
Jul 30, 2021 3.011 3.073 2.997 3.004 801,377 -0.03(-1.14%)
Jul 29, 2021 2.983 3.052 2.934 3.039 585,828 +0.08(+2.81%)
Jul 28, 2021 2.852 3.011 2.852 2.956 881,156 +0.10(+3.64%)
Jul 27, 2021 2.983 3.004 2.817 2.852 1,565,922 -0.14(-4.63%)
Jul 26, 2021 2.928 3.046 2.928 2.990 787,231 +0.10(+3.35%)
Jul 23, 2021 2.921 2.921 2.831 2.893 783,184 +0.00(+0.00%)
Jul 22, 2021 3.011 3.011 2.831 2.893 882,773 -0.08(-2.56%)
Jul 21, 2021 2.796 3.011 2.796 2.969 1,008,623 +0.18(+6.45%)
Jul 20, 2021 2.796 2.831 2.758 2.789 1,580,294 +0.02(+0.75%)
Jul 19, 2021 2.575 2.807 2.533 2.769 2,320,152 +0.06(+2.30%)
Jul 16, 2021 2.935 2.997 2.706 2.706 2,580,847 -0.13(-4.63%)
Jul 15, 2021 2.803 2.911 2.776 2.838 916,991 -0.01(-0.49%)
Jul 14, 2021 2.893 2.921 2.810 2.852 1,498,810 +0.00(+0.00%)
Jul 13, 2021 2.928 2.976 2.817 2.852 1,976,900 -0.13(-4.41%)
Jul 12, 2021 3.052 3.070 2.940 2.983 1,564,753 -0.11(-3.58%)
Jul 09, 2021 3.011 3.108 2.907 3.094 1,397,700 +0.12(+4.20%)
Jul 08, 2021 2.900 3.073 2.831 2.969 2,224,446 -0.05(-1.61%)
Jul 07, 2021 3.149 3.184 2.879 3.018 5,279,438 -0.13(-4.18%)
Jul 06, 2021 3.205 3.225 3.080 3.149 2,689,178 -0.06(-1.94%)
Jul 02, 2021 3.461 3.461 3.160 3.212 4,493,814 -0.26(-7.39%)
Jul 01, 2021 3.613 3.668 3.433 3.468 1,529,092 -0.14(-3.84%)
Jun 30, 2021 3.523 3.668 3.475 3.606 1,389,930 +0.09(+2.56%)
Jun 29, 2021 3.516 3.662 3.495 3.516 900,314 +0.01(+0.20%)
Jun 28, 2021 3.662 3.675 3.433 3.509 2,042,668 -0.15(-3.98%)
Jun 25, 2021 3.828 3.831 3.655 3.655 1,329,077 -0.09(-2.40%)
Jun 24, 2021 3.703 3.779 3.648 3.745 1,308,832 +0.06(+1.69%)
Jun 23, 2021 3.703 3.793 3.648 3.682 1,381,251 +0.03(+0.95%)
Jun 22, 2021 3.558 3.655 3.502 3.648 888,338 +0.06(+1.54%)
Jun 21, 2021 3.509 3.682 3.502 3.592 1,436,156 +0.12(+3.39%)
Jun 18, 2021 3.447 3.620 3.430 3.475 1,551,439 -0.08(-2.14%)
Jun 17, 2021 3.703 3.821 3.468 3.551 1,607,590 -0.15(-4.11%)
Jun 16, 2021 3.696 3.765 3.537 3.703 1,805,355 +0.01(+0.38%)
Jun 15, 2021 3.530 3.696 3.343 3.689 2,613,214 +0.19(+5.34%)
Jun 14, 2021 3.765 3.876 3.440 3.502 3,116,107 -0.25(-6.64%)
Jun 11, 2021 3.578 3.786 3.578 3.752 2,613,730 +0.17(+4.84%)
Jun 10, 2021 3.495 3.665 3.482 3.578 2,779,994 +0.12(+3.40%)
Jun 09, 2021 3.336 3.502 3.329 3.461 1,497,117 +0.12(+3.73%)
Jun 08, 2021 3.426 3.426 3.274 3.336 1,039,892 -0.02(-0.62%)
Jun 07, 2021 3.281 3.433 3.253 3.357 1,313,352 +0.07(+2.11%)
Jun 04, 2021 3.288 3.321 3.153 3.288 1,517,605 +0.07(+2.15%)
Jun 03, 2021 3.378 3.392 3.191 3.219 2,123,547 -0.11(-3.33%)
Jun 02, 2021 3.267 3.593 3.115 3.329 8,440,836 +0.06(+1.91%)
Jun 01, 2021 3.239 3.302 3.018 3.267 3,198,103 +0.17(+5.59%)
May 28, 2021 3.108 3.246 3.066 3.094 1,168,722 +0.03(+1.13%)
May 27, 2021 3.066 3.108 2.997 3.059 830,853 +0.01(+0.23%)
May 26, 2021 2.990 3.101 2.976 3.052 1,481,101 +0.10(+3.52%)
May 25, 2021 3.302 3.302 2.942 2.949 2,654,239 -0.38(-11.43%)
May 24, 2021 3.046 3.426 3.039 3.329 4,142,734 +0.29(+9.57%)
May 21, 2021 2.872 3.046 2.845 3.039 2,460,753 +0.22(+7.86%)
May 20, 2021 3.087 3.106 2.779 2.817 3,021,717 -0.26(-8.54%)
May 19, 2021 2.803 3.101 2.782 3.080 2,180,436 +0.21(+7.23%)
May 18, 2021 2.762 3.011 2.762 2.872 2,783,569 +0.19(+7.24%)
May 17, 2021 2.589 2.748 2.519 2.679 1,529,463 +0.09(+3.48%)
May 14, 2021 2.637 2.686 2.575 2.589 1,378,002 -0.02(-0.80%)
May 13, 2021 2.665 2.748 2.603 2.609 1,428,402 -0.07(-2.58%)
May 12, 2021 2.810 2.866 2.628 2.679 2,085,769 -0.17(-6.07%)
May 11, 2021 2.658 2.872 2.603 2.852 2,255,579 +0.05(+1.73%)
May 10, 2021 2.824 2.956 2.741 2.803 2,175,482 +0.05(+1.76%)
May 07, 2021 2.596 2.949 2.596 2.755 4,057,285 +0.18(+6.99%)
May 06, 2021 2.582 2.679 2.457 2.575 2,515,339 -0.06(-2.11%)
May 05, 2021 2.741 2.803 2.609 2.630 2,110,067 -0.09(-3.31%)
May 04, 2021 2.831 2.859 2.596 2.720 2,179,807 -0.01(-0.51%)
May 03, 2021 2.630 2.810 2.589 2.734 3,482,613 +0.15(+5.62%)
Apr 30, 2021 2.540 2.616 2.533 2.589 1,072,731 +0.02(+0.81%)
Apr 29, 2021 2.644 2.644 2.506 2.568 1,047,006 -0.03(-1.07%)
Apr 28, 2021 2.603 2.651 2.558 2.596 1,325,115 +0.03(+1.35%)
Apr 27, 2021 2.609 2.665 2.513 2.561 1,353,707 -0.03(-1.33%)
Apr 26, 2021 2.513 2.604 2.492 2.596 2,236,838 +0.10(+3.88%)
Apr 23, 2021 2.409 2.547 2.361 2.499 1,370,062 +0.09(+3.74%)
Apr 22, 2021 2.443 2.526 2.353 2.409 2,061,817 -0.05(-1.97%)
Apr 21, 2021 2.277 2.499 2.243 2.457 2,797,351 +0.25(+11.28%)
Apr 20, 2021 2.270 2.305 2.146 2.208 941,634 -0.07(-3.04%)
Apr 19, 2021 2.125 2.277 2.090 2.277 947,117 +0.16(+7.52%)
Apr 16, 2021 2.160 2.160 2.090 2.118 412,333 -0.03(-1.61%)
Apr 15, 2021 2.180 2.187 2.068 2.153 804,583 +0.02(+0.97%)
Apr 14, 2021 2.035 2.187 2.035 2.132 786,971 +0.08(+3.70%)
Apr 13, 2021 2.104 2.104 2.007 2.056 790,251 -0.04(-1.98%)
Apr 12, 2021 2.187 2.201 2.076 2.097 666,179 -0.06(-2.88%)
Apr 09, 2021 2.180 2.194 2.097 2.160 690,882 -0.01(-0.64%)
Apr 08, 2021 2.153 2.187 2.111 2.173 524,254 +0.01(+0.64%)
Apr 07, 2021 2.111 2.201 2.083 2.160 787,650 +0.06(+2.97%)
Apr 06, 2021 2.076 2.132 2.063 2.097 564,279 +0.05(+2.36%)
Apr 05, 2021 2.132 2.160 2.036 2.049 593,543 -0.08(-3.58%)
Apr 01, 2021 2.070 2.146 2.056 2.125 671,811 +0.06(+2.68%)
Mar 31, 2021 2.076 2.125 2.042 2.070 758,823 -0.01(-0.66%)
Mar 30, 2021 2.070 2.132 2.028 2.083 533,338 -0.03(-1.63%)
Mar 29, 2021 2.229 2.229 2.063 2.118 628,932 -0.12(-5.26%)
Mar 26, 2021 2.291 2.326 2.125 2.236 773,666 +0.06(+2.87%)
Mar 25, 2021 2.146 2.205 1.931 2.173 1,654,403 +0.03(+1.29%)
Mar 24, 2021 2.284 2.319 2.146 2.146 826,539 -0.10(-4.62%)
Mar 23, 2021 2.353 2.423 2.125 2.250 2,013,604 -0.19(-7.93%)
Mar 22, 2021 2.506 2.603 2.395 2.443 2,303,484 -0.01(-0.56%)
Mar 19, 2021 2.346 2.492 2.326 2.457 1,693,976 +0.12(+5.34%)
Mar 18, 2021 2.485 2.589 2.305 2.333 1,932,715 -0.12(-5.07%)
Mar 17, 2021 2.194 2.492 2.191 2.457 2,976,290 +0.28(+12.70%)
Mar 16, 2021 2.360 2.374 2.118 2.180 1,648,679 -0.11(-4.83%)
Mar 15, 2021 2.333 2.402 2.270 2.291 1,120,573 +0.01(+0.30%)
Mar 12, 2021 2.236 2.333 2.201 2.284 974,776 +0.04(+1.85%)
Mar 11, 2021 2.250 2.319 2.201 2.243 1,342,967 +0.03(+1.25%)
Mar 10, 2021 2.056 2.340 2.028 2.215 1,900,241 +0.19(+9.22%)
Mar 09, 2021 2.042 2.070 1.973 2.028 812,253 -0.01(-0.68%)
Mar 08, 2021 2.021 2.111 2.000 2.042 1,055,418 +0.08(+4.24%)
Mar 05, 2021 1.973 1.993 1.744 1.959 1,661,036 +0.02(+1.07%)
Mar 04, 2021 2.042 2.111 1.862 1.938 1,649,192 -0.11(-5.41%)
Mar 03, 2021 1.938 2.118 1.938 2.049 1,183,623 +0.07(+3.50%)
Mar 02, 2021 1.980 2.070 1.938 1.980 1,627,283 -0.01(-0.35%)
Mar 01, 2021 2.132 2.160 1.959 1.986 1,488,330 -0.12(-5.59%)
Feb 26, 2021 2.090 2.208 2.021 2.104 1,610,614 -0.01(-0.65%)
Feb 25, 2021 2.049 2.229 2.028 2.118 1,406,104 +0.09(+4.44%)
Feb 24, 2021 1.980 2.049 1.973 2.028 1,101,414 +0.06(+3.17%)
Feb 23, 2021 1.980 2.035 1.758 1.966 2,314,289 -0.12(-5.96%)
Feb 22, 2021 2.139 2.326 2.076 2.090 1,626,687 -0.07(-3.20%)
Feb 19, 2021 2.070 2.250 2.070 2.160 1,380,609 +0.09(+4.35%)
Feb 18, 2021 2.097 2.277 2.049 2.070 2,142,975 -0.06(-2.61%)
Feb 17, 2021 2.153 2.333 2.111 2.125 2,370,274 -0.23(-9.71%)
Feb 16, 2021 2.409 2.492 2.187 2.353 4,796,899 -0.14(-5.56%)
Feb 12, 2021 2.049 2.616 2.038 2.492 8,460,347 +0.44(+21.21%)
Feb 11, 2021 2.042 2.070 1.986 2.056 1,458,862 +0.03(+1.71%)
Feb 10, 2021 2.118 2.146 1.938 2.021 2,279,163 -0.06(-2.67%)
Feb 09, 2021 2.118 2.139 1.959 2.076 5,207,814 +0.28(+15.39%)
Feb 08, 2021 1.827 1.841 1.765 1.800 957,730 -0.01(-0.38%)
Feb 05, 2021 1.827 1.848 1.786 1.807 1,109,861 -0.01(-0.76%)
Feb 04, 2021 1.910 1.917 1.730 1.820 1,386,411 -0.08(-4.01%)
Feb 03, 2021 1.869 1.931 1.834 1.897 1,243,403 +0.03(+1.86%)
Feb 02, 2021 1.779 1.890 1.737 1.862 2,022,547 +0.13(+7.60%)
Feb 01, 2021 1.668 1.779 1.606 1.730 2,289,731 +0.22(+14.68%)
Jan 29, 2021 1.557 1.786 1.509 1.509 1,905,633 -0.04(-2.68%)
Jan 28, 2021 1.495 1.568 1.488 1.550 498,420 -0.03(-1.75%)
Jan 27, 2021 1.578 1.647 1.488 1.578 1,256,335 -0.02(-1.30%)
Jan 26, 2021 1.661 1.668 1.585 1.599 535,613 -0.06(-3.35%)
Jan 25, 2021 1.689 1.689 1.627 1.654 821,072 -0.01(-0.83%)
Jan 22, 2021 1.696 1.699 1.640 1.668 467,378 -0.01(-0.41%)
Jan 21, 2021 1.675 1.696 1.633 1.675 1,039,286 +0.03(+1.68%)
Jan 20, 2021 1.703 1.703 1.620 1.647 681,146 -0.03(-2.06%)
Jan 19, 2021 1.682 1.696 1.627 1.682 744,745 +0.05(+2.97%)
Jan 15, 2021 1.627 1.647 1.564 1.633 397,885 +0.00(+0.00%)
Jan 14, 2021 1.440 1.675 1.391 1.633 2,120,696 -0.02(-1.26%)
Jan 13, 2021 1.682 1.717 1.613 1.654 1,018,366 +0.03(+1.70%)
Jan 12, 2021 1.668 1.682 1.620 1.627 833,576 -0.02(-1.26%)
Jan 11, 2021 1.647 1.668 1.571 1.647 953,760 +0.01(+0.42%)
Jan 08, 2021 1.454 1.696 1.454 1.640 1,605,268 +0.24(+16.75%)
Jan 07, 2021 1.370 1.426 1.350 1.405 1,463,480 +0.06(+4.64%)
Jan 06, 2021 1.350 1.370 1.322 1.343 530,947 -0.01(-0.51%)
Jan 05, 2021 1.308 1.370 1.308 1.350 870,857 +0.04(+3.17%)
Jan 04, 2021 1.343 1.357 1.287 1.308 531,319 -0.03(-2.07%)
Dec 31, 2020 1.336 1.336 1.336 361,021 +0.02(+1.58%)
Dec 30, 2020 1.322 1.336 1.308 1.315 361,021 -0.01(-0.52%)
Dec 29, 2020 1.343 1.343 1.301 1.322 264,790 -0.01(-1.04%)
Dec 28, 2020 1.336 1.343 1.308 1.336 664,080 +0.02(+1.58%)
Dec 24, 2020 1.315 1.322 1.280 1.315 322,903 +0.00(+0.00%)
Dec 23, 2020 1.260 1.329 1.253 1.315 509,692 +0.05(+3.83%)
Dec 22, 2020 1.315 1.315 1.225 1.267 1,336,350 -0.04(-3.17%)
Dec 21, 2020 1.343 1.357 1.267 1.308 1,000,578 -0.06(-4.55%)
Dec 18, 2020 1.391 1.419 1.357 1.370 1,137,889 -0.02(-1.49%)
Dec 17, 2020 1.426 1.454 1.370 1.391 755,814 -0.01(-0.98%)
Dec 16, 2020 1.357 1.405 1.357 1.405 471,306 +0.05(+3.57%)
Dec 15, 2020 1.329 1.433 1.294 1.357 2,276,357 +0.11(+8.89%)
Dec 14, 2020 1.274 1.280 1.246 1.246 312,468 -0.02(-1.64%)
Dec 11, 2020 1.267 1.274 1.232 1.267 523,146 +0.01(+0.55%)
Dec 10, 2020 1.204 1.280 1.197 1.260 253,845 +0.03(+2.83%)
Dec 09, 2020 1.287 1.287 1.184 1.225 491,757 -0.04(-3.28%)
Dec 08, 2020 1.274 1.315 1.239 1.267 284,517 +0.00(+0.00%)
Dec 07, 2020 1.308 1.343 1.260 1.267 582,699 -0.03(-2.14%)
Dec 04, 2020 1.177 1.294 1.177 1.294 985,034 +0.10(+8.72%)
Dec 03, 2020 1.163 1.204 1.121 1.191 582,519 +0.02(+1.77%)
Dec 02, 2020 1.163 1.204 1.121 1.170 342,347 +0.01(+0.60%)
Dec 01, 2020 1.184 1.253 1.163 1.163 454,927 +0.01(+0.60%)
Nov 30, 2020 1.280 1.280 1.156 1.156 852,437 -0.09(-7.22%)
Nov 27, 2020 1.128 1.267 1.128 1.246 666,754 +0.11(+9.76%)
Nov 25, 2020 1.177 1.191 1.135 1.135 369,424 -0.03(-2.96%)
Nov 24, 2020 1.163 1.191 1.121 1.170 639,683 +0.06(+4.97%)
Nov 23, 2020 1.191 1.191 1.045 1.114 858,079 -0.08(-6.94%)
Nov 20, 2020 1.177 1.218 1.156 1.197 318,713 +0.03(+2.37%)
Nov 19, 2020 1.170 1.184 1.142 1.170 208,924 +0.02(+1.81%)
Nov 18, 2020 1.142 1.239 1.114 1.149 797,337 +0.01(+1.22%)
Nov 17, 2020 1.163 1.163 1.114 1.135 375,834 -0.03(-2.38%)
Nov 16, 2020 1.073 1.163 1.073 1.163 552,337 +0.10(+9.09%)
Nov 13, 2020 1.073 1.080 1.052 1.066 225,959 +0.00(+0.00%)
Nov 12, 2020 1.073 1.094 1.045 1.066 526,730 +0.03(+3.35%)
Nov 11, 2020 1.045 1.052 1.011 1.031 237,516 +0.00(+0.00%)
Nov 10, 2020 0.9967 1.052 0.9759 1.031 538,213 +0.02(+2.06%)
Nov 09, 2020 0.9967 1.038 0.9759 1.011 729,653 +0.06(+5.80%)
Nov 06, 2020 0.9621 0.9759 0.9413 0.9552 371,157 +0.01(+0.73%)
Nov 05, 2020 0.9483 0.9690 0.9483 0.9483 187,494 +0.00(+0.00%)
Nov 04, 2020 0.9621 0.9621 0.9413 0.9483 235,243 +0.00(+0.00%)
Nov 03, 2020 0.9483 0.9552 0.9483 0.9483 146,833 +0.00(+0.00%)
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.