Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2012 4.902 5.018 4.902 4.998 426,772 +0.07(+1.39%)
Dec 28, 2012 4.991 5.004 4.909 4.929 433,792 -0.09(-1.77%)
Dec 27, 2012 5.052 5.066 4.970 5.018 485,347 -0.04(-0.81%)
Dec 26, 2012 5.100 5.114 5.032 5.059 419,477 -0.05(-0.94%)
Dec 24, 2012 5.093 5.141 5.039 5.107 284,087 -0.01(-0.13%)
Dec 21, 2012 5.114 5.134 4.943 5.114 651,867 -0.02(-0.40%)
Dec 20, 2012 4.984 5.169 4.970 5.134 648,368 +0.12(+2.46%)
Dec 19, 2012 4.984 5.032 4.956 5.011 448,400 +0.01(+0.27%)
Dec 18, 2012 5.004 5.045 4.950 4.998 514,732 -0.03(-0.54%)
Dec 17, 2012 4.998 5.066 4.963 5.025 302,137 +0.01(+0.14%)
Dec 14, 2012 5.039 5.100 4.970 5.018 340,902 -0.04(-0.81%)
Dec 13, 2012 5.066 5.100 5.018 5.059 348,895 +0.00(+0.00%)
Dec 12, 2012 5.080 5.141 5.039 5.059 699,359 +0.00(+0.00%)
Dec 11, 2012 5.025 5.087 4.998 5.059 444,039 +0.01(+0.14%)
Dec 10, 2012 5.004 5.066 4.977 5.052 348,524 +0.04(+0.82%)
Dec 07, 2012 5.018 5.052 4.956 5.011 203,589 -0.01(-0.14%)
Dec 06, 2012 5.093 5.093 4.963 5.018 419,796 -0.06(-1.21%)
Dec 05, 2012 5.025 5.087 5.018 5.080 391,322 +0.04(+0.82%)
Dec 04, 2012 5.080 5.141 4.998 5.039 283,095 -0.05(-0.94%)
Nov 30, 2012 5.162 5.169 5.066 5.087 463,112 -0.09(-1.72%)
Nov 29, 2012 5.251 5.312 5.162 5.176 435,377 -0.05(-0.92%)
Nov 28, 2012 5.155 5.230 5.121 5.223 1,064,689 +0.07(+1.33%)
Nov 27, 2012 5.148 5.244 5.059 5.155 390,095 -0.01(-0.26%)
Nov 26, 2012 5.210 5.251 5.148 5.169 320,043 -0.06(-1.18%)
Nov 23, 2012 4.943 5.230 4.943 5.230 405,783 +0.26(+5.23%)
Nov 21, 2012 5.073 5.080 4.936 4.970 379,630 -0.12(-2.29%)
Nov 20, 2012 4.929 5.230 4.888 5.087 1,324,948 +0.19(+3.92%)
Nov 19, 2012 4.950 5.039 4.881 4.895 695,769 -0.06(-1.24%)
Nov 16, 2012 4.820 4.963 4.813 4.956 546,914 +0.12(+2.55%)
Nov 15, 2012 4.840 4.881 4.785 4.833 685,723 -0.05(-0.98%)
Nov 14, 2012 4.909 4.929 4.854 4.881 502,300 -0.05(-0.97%)
Nov 13, 2012 4.895 4.956 4.895 4.929 456,918 -0.02(-0.41%)
Nov 12, 2012 4.922 4.984 4.909 4.950 226,568 +0.01(+0.14%)
Nov 09, 2012 4.956 4.998 4.909 4.943 606,093 -0.07(-1.37%)
Nov 08, 2012 5.155 5.155 5.008 5.011 410,476 -0.13(-2.53%)
Nov 07, 2012 5.107 5.176 5.011 5.141 1,233,378 -0.05(-1.05%)
Nov 06, 2012 5.025 5.244 5.018 5.196 635,571 +0.17(+3.41%)
Nov 05, 2012 4.956 5.066 4.936 5.025 347,050 +0.05(+1.10%)
Nov 02, 2012 5.073 5.134 4.970 4.970 683,747 -0.09(-1.76%)
Nov 01, 2012 4.929 5.080 4.909 5.059 460,801 +0.13(+2.64%)
Oct 31, 2012 4.744 4.963 4.744 4.929 655,408 +0.15(+3.15%)
Oct 26, 2012 4.772 4.778 4.778 4.778 364,450 -0.01(-0.14%)
Oct 25, 2012 4.854 4.861 4.772 4.785 948,600 -0.08(-1.69%)
Oct 24, 2012 4.956 4.970 4.847 4.867 613,771 -0.09(-1.80%)
Oct 23, 2012 4.826 4.991 4.744 4.956 965,347 +0.04(+0.84%)
Oct 19, 2012 4.929 4.929 4.778 4.915 691,007 -0.01(-0.28%)
Oct 18, 2012 4.820 4.991 4.820 4.929 1,277,520 +0.07(+1.41%)
Oct 17, 2012 4.731 4.874 4.710 4.861 833,804 +0.12(+2.60%)
Oct 16, 2012 4.580 4.758 4.518 4.737 946,955 +0.17(+3.75%)
Oct 15, 2012 4.607 4.621 4.532 4.566 397,017 +0.00(+0.00%)
Oct 12, 2012 4.600 4.723 4.559 4.566 801,663 -0.03(-0.74%)
Oct 11, 2012 4.525 4.621 4.519 4.600 401,608 +0.08(+1.82%)
Oct 10, 2012 4.505 4.539 4.429 4.518 518,919 +0.05(+1.07%)
Oct 09, 2012 4.566 4.573 4.470 4.470 443,191 -0.10(-2.10%)
Oct 08, 2012 4.607 4.621 4.553 4.566 238,176 -0.05(-1.19%)
Oct 05, 2012 4.600 4.648 4.587 4.621 412,274 +0.02(+0.45%)
Oct 04, 2012 4.525 4.642 4.511 4.600 556,021 +0.08(+1.82%)
Oct 03, 2012 4.546 4.587 4.511 4.518 369,572 -0.03(-0.60%)
Oct 02, 2012 4.559 4.566 4.505 4.546 347,681 +0.00(+0.00%)
Oct 01, 2012 4.470 4.546 4.450 4.546 549,766 +0.12(+2.79%)
Sep 28, 2012 4.450 4.477 4.422 4.422 551,885 -0.06(-1.37%)
Sep 27, 2012 4.498 4.532 4.443 4.484 803,534 +0.00(+0.00%)
Sep 26, 2012 4.464 4.505 4.416 4.484 623,310 +0.01(+0.15%)
Sep 25, 2012 4.614 4.635 4.450 4.477 1,059,004 -0.14(-2.97%)
Sep 24, 2012 4.758 4.778 4.607 4.614 765,635 -0.14(-3.02%)
Sep 21, 2012 4.915 4.943 4.744 4.758 1,033,241 -0.12(-2.52%)
Sep 20, 2012 4.936 5.004 4.847 4.881 879,918 -0.08(-1.52%)
Sep 19, 2012 4.799 5.039 4.792 4.956 2,080,429 +0.23(+4.93%)
Sep 18, 2012 4.635 4.751 4.559 4.724 854,025 +0.07(+1.47%)
Sep 17, 2012 4.799 4.799 4.655 4.655 469,830 -0.17(-3.55%)
Sep 14, 2012 4.710 4.867 4.703 4.826 823,142 +0.12(+2.47%)
Sep 13, 2012 4.703 4.826 4.648 4.710 495,763 -0.01(-0.29%)
Sep 12, 2012 4.792 4.806 4.655 4.724 516,807 -0.03(-0.72%)
Sep 11, 2012 4.696 4.861 4.587 4.758 853,619 +0.08(+1.61%)
Sep 10, 2012 4.662 4.772 4.628 4.683 732,037 +0.03(+0.59%)
Sep 07, 2012 4.539 4.689 4.491 4.655 1,491,167 +0.13(+2.87%)
Sep 06, 2012 4.539 4.553 4.464 4.525 772,737 -0.02(-0.45%)
Sep 05, 2012 4.553 4.559 4.450 4.546 386,904 +0.01(+0.30%)
Sep 04, 2012 4.518 4.559 4.491 4.532 826,017 +0.01(+0.15%)
Aug 31, 2012 4.457 4.566 4.457 4.525 408,815 +0.08(+1.69%)
Aug 30, 2012 4.477 4.498 4.443 4.450 302,640 -0.03(-0.76%)
Aug 29, 2012 4.559 4.587 4.484 4.484 239,063 -0.12(-2.53%)
Aug 27, 2012 4.648 4.648 4.587 4.600 208,722 -0.03(-0.74%)
Aug 24, 2012 4.724 4.737 4.635 4.635 250,625 -0.11(-2.31%)
Aug 23, 2012 4.710 4.758 4.628 4.744 1,295,517 +0.05(+1.02%)
Aug 22, 2012 4.737 4.758 4.662 4.696 279,569 -0.08(-1.58%)
Aug 21, 2012 4.874 4.888 4.758 4.772 360,150 -0.07(-1.41%)
Aug 20, 2012 4.799 4.861 4.778 4.840 244,919 +0.03(+0.57%)
Aug 17, 2012 4.792 4.833 4.683 4.813 350,584 +0.00(+0.00%)
Aug 16, 2012 4.915 4.915 4.792 4.813 390,400 -0.10(-2.09%)
Aug 15, 2012 4.785 4.922 4.785 4.915 242,740 +0.10(+1.99%)
Aug 14, 2012 4.792 4.867 4.765 4.820 330,145 +0.03(+0.57%)
Aug 13, 2012 4.888 4.888 4.765 4.792 306,838 -0.09(-1.82%)
Aug 10, 2012 4.943 4.943 4.833 4.881 275,922 -0.06(-1.25%)
Aug 09, 2012 4.826 4.956 4.826 4.943 287,464 +0.13(+2.70%)
Aug 08, 2012 4.758 4.915 4.724 4.813 384,103 +0.01(+0.29%)
Aug 07, 2012 4.854 4.936 4.792 4.799 357,652 -0.05(-0.99%)
Aug 06, 2012 4.826 4.929 4.676 4.847 397,223 +0.05(+1.14%)
Aug 03, 2012 4.922 4.963 4.765 4.792 504,630 -0.05(-1.13%)
Aug 02, 2012 4.436 4.861 4.407 4.847 751,939 +0.36(+8.09%)
Aug 01, 2012 4.587 4.600 4.470 4.484 403,754 -0.09(-1.95%)
Jul 31, 2012 4.628 4.655 4.566 4.573 257,382 -0.05(-1.04%)
Jul 30, 2012 4.655 4.669 4.566 4.621 455,950 -0.01(-0.30%)
Jul 27, 2012 4.553 4.655 4.532 4.635 343,314 +0.08(+1.80%)
Jul 26, 2012 4.594 4.635 4.498 4.553 491,801 -0.04(-0.89%)
Jul 25, 2012 4.450 4.607 4.354 4.594 874,369 +0.18(+4.19%)
Jul 24, 2012 4.251 4.429 4.032 4.409 1,807,209 +0.09(+2.06%)
Jul 23, 2012 4.621 4.642 4.299 4.320 1,429,662 -0.38(-8.15%)
Jul 20, 2012 4.820 4.861 4.703 4.703 310,653 -0.16(-3.24%)
Jul 19, 2012 4.758 4.867 4.731 4.861 661,827 +0.13(+2.75%)
Jul 18, 2012 4.696 4.751 4.662 4.731 800,097 +0.02(+0.44%)
Jul 17, 2012 4.792 4.806 4.655 4.710 454,977 -0.08(-1.57%)
Jul 16, 2012 4.861 4.861 4.778 4.785 345,985 -0.06(-1.27%)
Jul 13, 2012 4.854 4.915 4.833 4.847 222,024 +0.01(+0.14%)
Jul 12, 2012 4.902 4.912 4.820 4.840 346,216 -0.10(-1.94%)
Jul 11, 2012 4.950 4.998 4.881 4.936 322,935 -0.03(-0.69%)
Jul 10, 2012 5.176 5.196 4.956 4.970 622,619 -0.19(-3.71%)
Jul 09, 2012 5.299 5.306 5.155 5.162 196,283 -0.12(-2.33%)
Jul 06, 2012 5.306 5.319 5.223 5.285 362,375 -0.09(-1.66%)
Jul 05, 2012 5.477 5.504 5.326 5.374 537,786 -0.16(-2.97%)
Jul 03, 2012 5.340 5.552 5.340 5.538 861,130 +0.21(+3.85%)
Jul 02, 2012 5.271 5.354 5.156 5.333 469,858 +0.01(+0.13%)
Jun 29, 2012 5.134 5.374 5.073 5.326 926,283 +0.27(+5.28%)
Jun 28, 2012 4.977 5.093 4.956 5.059 473,708 +0.03(+0.54%)
Jun 27, 2012 5.039 5.093 4.963 5.032 642,441 -0.01(-0.27%)
Jun 26, 2012 4.991 5.107 4.991 5.045 478,054 +0.03(+0.68%)
Jun 25, 2012 4.943 5.052 4.888 5.011 754,243 +0.03(+0.55%)
Jun 22, 2012 4.984 5.018 4.956 4.984 283,991 +0.02(+0.41%)
Jun 21, 2012 4.998 5.058 4.943 4.963 321,921 -0.04(-0.82%)
Jun 20, 2012 5.073 5.080 4.956 5.004 263,533 -0.06(-1.22%)
Jun 19, 2012 4.963 5.107 4.963 5.066 316,858 +0.14(+2.78%)
Jun 18, 2012 4.950 4.983 4.909 4.929 529,360 -0.03(-0.69%)
Jun 15, 2012 4.888 5.015 4.888 4.963 843,904 +0.08(+1.68%)
Jun 14, 2012 4.854 4.929 4.799 4.881 623,796 +0.04(+0.85%)
Jun 13, 2012 4.902 4.956 4.813 4.840 582,076 -0.10(-2.08%)
Jun 12, 2012 5.039 5.039 4.909 4.943 474,703 -0.05(-0.96%)
Jun 11, 2012 5.066 5.155 4.991 4.991 452,173 -0.02(-0.41%)
Jun 08, 2012 5.032 5.052 4.998 5.011 778,703 -0.05(-1.08%)
Jun 07, 2012 5.162 5.196 5.045 5.066 917,251 -0.05(-1.07%)
Jun 06, 2012 5.059 5.182 5.025 5.121 1,120,477 +0.12(+2.33%)
Jun 05, 2012 5.039 5.100 4.970 5.004 1,464,089 -0.07(-1.35%)
Jun 04, 2012 5.265 5.340 5.073 5.073 963,612 -0.20(-3.77%)
Jun 01, 2012 5.162 5.347 5.162 5.271 963,398 +0.00(+0.00%)
May 31, 2012 5.326 5.360 5.217 5.271 841,876 -0.05(-0.90%)
May 30, 2012 5.484 5.509 5.299 5.319 648,354 -0.23(-4.07%)
May 29, 2012 5.675 5.730 5.497 5.545 570,618 -0.10(-1.82%)
May 25, 2012 5.497 5.675 5.449 5.648 666,199 +0.18(+3.38%)
May 24, 2012 5.545 5.607 5.436 5.463 784,794 -0.09(-1.60%)
May 23, 2012 5.299 5.559 5.271 5.552 847,532 +0.25(+4.65%)
May 22, 2012 5.354 5.477 5.292 5.306 951,990 -0.03(-0.64%)
May 21, 2012 4.936 5.340 4.936 5.340 916,652 +0.41(+8.33%)
May 18, 2012 4.977 5.018 4.922 4.929 674,375 -0.01(-0.28%)
May 17, 2012 4.991 5.066 4.922 4.943 662,624 -0.05(-1.10%)
May 16, 2012 5.045 5.148 4.970 4.998 642,937 -0.05(-0.95%)
May 15, 2012 5.073 5.107 5.011 5.045 706,026 -0.03(-0.54%)
May 14, 2012 5.169 5.196 5.059 5.073 542,732 -0.13(-2.50%)
May 11, 2012 5.230 5.299 5.203 5.203 569,868 -0.07(-1.30%)
May 10, 2012 5.340 5.381 5.271 5.271 474,418 -0.04(-0.77%)
May 09, 2012 5.278 5.340 5.217 5.312 553,491 +0.00(+0.00%)
May 08, 2012 5.251 5.347 5.217 5.312 830,018 +0.03(+0.65%)
May 07, 2012 5.347 5.415 5.271 5.278 681,572 -0.06(-1.15%)
May 04, 2012 5.258 5.456 5.251 5.340 1,112,918 +0.08(+1.43%)
May 03, 2012 5.367 5.463 5.203 5.265 1,094,982 -0.20(-3.63%)
May 02, 2012 5.415 5.463 5.360 5.463 636,142 +0.01(+0.13%)
May 01, 2012 5.381 5.504 5.333 5.456 730,947 +0.08(+1.40%)
Apr 30, 2012 5.443 5.518 5.381 5.381 390,737 -0.08(-1.50%)
Apr 27, 2012 5.415 5.497 5.347 5.463 1,007,432 +0.07(+1.27%)
Apr 26, 2012 5.381 5.429 5.347 5.395 317,013 -0.01(-0.13%)
Apr 25, 2012 5.456 5.510 5.326 5.401 511,967 +0.01(+0.13%)
Apr 24, 2012 5.388 5.463 5.367 5.395 484,758 +0.01(+0.25%)
Apr 23, 2012 5.395 5.443 5.312 5.381 588,333 -0.08(-1.50%)
Apr 20, 2012 5.292 5.504 5.292 5.463 1,854,694 +0.18(+3.37%)
Apr 19, 2012 5.176 5.299 5.169 5.285 684,751 +0.11(+2.12%)
Apr 18, 2012 5.333 5.354 5.176 5.176 855,534 -0.17(-3.20%)
Apr 17, 2012 5.319 5.470 5.319 5.347 570,116 +0.05(+0.90%)
Apr 16, 2012 5.306 5.367 5.251 5.299 574,935 -0.01(-0.26%)
Apr 13, 2012 5.374 5.415 5.271 5.312 640,450 -0.07(-1.27%)
Apr 12, 2012 5.258 5.443 5.244 5.381 811,708 +0.11(+2.08%)
Apr 11, 2012 5.217 5.299 5.169 5.271 1,344,151 +0.12(+2.39%)
Apr 10, 2012 5.374 5.429 5.148 5.148 1,767,810 -0.25(-4.69%)
Apr 09, 2012 5.648 5.648 5.367 5.401 2,338,045 -0.34(-5.96%)
Apr 05, 2012 5.860 5.887 5.710 5.744 2,027,228 -0.14(-2.44%)
Apr 04, 2012 5.990 6.052 5.874 5.887 1,226,736 -0.18(-3.04%)
Apr 03, 2012 6.127 6.168 6.018 6.072 1,451,746 -0.02(-0.34%)
Apr 02, 2012 6.134 6.202 6.052 6.093 1,254,855 -0.03(-0.56%)
Mar 30, 2012 5.922 6.209 5.833 6.127 2,888,569 +0.24(+4.07%)
Mar 29, 2012 5.894 5.922 5.805 5.887 980,119 -0.05(-0.81%)
Mar 28, 2012 5.867 6.052 5.867 5.935 598,426 +0.06(+1.05%)
Mar 27, 2012 5.976 5.997 5.874 5.874 360,151 -0.08(-1.27%)
Mar 26, 2012 6.100 6.141 5.935 5.949 733,695 +0.01(+0.12%)
Mar 23, 2012 5.887 5.983 5.846 5.942 187,333 +0.05(+0.93%)
Mar 22, 2012 6.011 6.065 5.860 5.887 498,234 -0.18(-3.04%)
Mar 21, 2012 6.059 6.161 6.031 6.072 370,506 +0.04(+0.68%)
Mar 20, 2012 6.031 6.175 5.983 6.031 581,751 -0.14(-2.33%)
Mar 19, 2012 6.216 6.326 6.175 6.175 755,042 -0.07(-1.10%)
Mar 16, 2012 6.168 6.312 6.161 6.243 953,590 +0.12(+2.01%)
Mar 15, 2012 5.819 6.141 5.798 6.120 955,519 +0.29(+5.05%)
Mar 14, 2012 5.881 5.942 5.805 5.826 1,033,868 -0.05(-0.93%)
Mar 13, 2012 5.860 5.901 5.821 5.881 517,226 +0.04(+0.70%)
Mar 12, 2012 5.929 5.956 5.771 5.840 807,482 -0.08(-1.39%)
Mar 09, 2012 5.929 6.004 5.881 5.922 642,512 +0.04(+0.70%)
Mar 08, 2012 5.860 5.915 5.792 5.881 482,253 +0.04(+0.70%)
Mar 07, 2012 5.785 5.846 5.764 5.840 449,461 +0.08(+1.43%)
Mar 06, 2012 5.887 5.922 5.620 5.757 1,290,162 -0.24(-4.00%)
Mar 05, 2012 6.175 6.189 5.970 5.997 890,330 -0.20(-3.20%)
Mar 02, 2012 6.332 6.339 6.168 6.196 570,718 -0.13(-2.06%)
Mar 01, 2012 6.298 6.367 6.237 6.326 635,615 +0.07(+1.09%)
Feb 29, 2012 6.141 6.291 6.100 6.257 1,450,931 +0.14(+2.24%)
Feb 28, 2012 6.483 6.483 6.065 6.120 1,069,266 -0.27(-4.28%)
Feb 27, 2012 6.298 6.442 6.216 6.394 1,201,314 +0.08(+1.30%)
Feb 24, 2012 6.319 6.408 6.264 6.312 1,084,720 +0.03(+0.55%)
Feb 23, 2012 6.216 6.319 6.024 6.278 1,167,479 +0.03(+0.44%)
Feb 22, 2012 6.291 6.387 6.209 6.250 986,945 -0.03(-0.54%)
Feb 21, 2012 6.647 6.647 6.209 6.285 2,035,314 -0.36(-5.46%)
Feb 17, 2012 6.675 6.791 6.634 6.647 914,822 -0.03(-0.41%)
Feb 16, 2012 6.421 6.682 6.401 6.675 1,007,794 +0.25(+3.83%)
Feb 15, 2012 6.798 6.839 6.380 6.428 1,912,557 -0.33(-4.86%)
Feb 14, 2012 6.599 6.976 6.599 6.757 4,229,175 +0.24(+3.68%)
Feb 13, 2012 6.189 6.572 6.059 6.517 2,603,637 +0.42(+6.85%)
Feb 10, 2012 6.264 6.271 5.997 6.100 1,159,241 -0.25(-3.88%)
Feb 09, 2012 5.997 6.428 5.956 6.346 1,845,968 +0.34(+5.70%)
Feb 08, 2012 6.079 6.100 5.901 6.004 908,208 -0.04(-0.68%)
Feb 07, 2012 6.134 6.214 5.997 6.045 1,487,077 -0.08(-1.34%)
Feb 06, 2012 5.641 6.141 5.641 6.127 2,337,673 +0.45(+7.96%)
Feb 03, 2012 5.566 5.696 5.497 5.675 661,905 +0.12(+2.22%)
Feb 02, 2012 5.627 5.641 5.504 5.552 544,531 -0.05(-0.98%)
Feb 01, 2012 5.716 5.716 5.579 5.607 654,905 -0.10(-1.80%)
Jan 31, 2012 5.641 5.737 5.586 5.710 519,056 +0.05(+0.97%)
Jan 30, 2012 5.662 5.682 5.586 5.655 335,522 -0.05(-0.96%)
Jan 27, 2012 5.696 5.751 5.662 5.710 256,843 -0.03(-0.48%)
Jan 26, 2012 5.703 5.751 5.670 5.737 518,129 +0.05(+0.84%)
Jan 25, 2012 5.723 5.744 5.627 5.689 367,902 -0.03(-0.60%)
Jan 24, 2012 5.737 5.756 5.682 5.723 394,326 -0.03(-0.48%)
Jan 23, 2012 5.785 5.805 5.662 5.751 1,040,782 -0.03(-0.47%)
Jan 20, 2012 5.559 5.792 5.559 5.778 923,756 +0.20(+3.56%)
Jan 19, 2012 5.477 5.600 5.477 5.579 758,165 +0.14(+2.52%)
Jan 18, 2012 5.401 5.504 5.367 5.443 791,605 +0.06(+1.15%)
Jan 17, 2012 5.429 5.443 5.360 5.381 423,593 -0.01(-0.13%)
Jan 13, 2012 5.354 5.388 5.258 5.388 319,884 -0.01(-0.25%)
Jan 12, 2012 5.456 5.456 5.326 5.401 693,578 -0.04(-0.75%)
Jan 11, 2012 5.422 5.449 5.319 5.443 460,417 +0.00(+0.00%)
Jan 10, 2012 5.449 5.511 5.443 5.443 458,905 +0.04(+0.76%)
Jan 09, 2012 5.408 5.456 5.350 5.401 390,717 -0.03(-0.63%)
Jan 06, 2012 5.436 5.518 5.412 5.436 691,988 -0.01(-0.25%)
Jan 05, 2012 5.449 5.477 5.347 5.449 1,457,699 +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.