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

Diana Shipping Inc (NY: DSX )

2.900 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2006 11.02 11.09 10.93 10.99 286,737 +0.01(+0.13%)
Dec 28, 2006 10.73 10.98 10.73 10.97 308,462 +0.24(+2.20%)
Dec 27, 2006 10.58 10.77 10.58 10.74 203,003 +0.15(+1.44%)
Dec 26, 2006 10.61 10.65 10.58 10.59 137,398 -0.01(-0.07%)
Dec 22, 2006 10.50 10.61 10.45 10.59 159,554 +0.17(+1.67%)
Dec 21, 2006 10.38 10.43 10.35 10.42 212,931 +0.02(+0.20%)
Dec 20, 2006 10.36 10.43 10.33 10.40 190,630 +0.08(+0.74%)
Dec 19, 2006 10.25 10.42 10.25 10.32 238,971 +0.07(+0.68%)
Dec 18, 2006 10.50 10.54 10.25 10.25 244,870 -0.17(-1.67%)
Dec 15, 2006 10.39 10.48 10.38 10.43 180,991 +0.08(+0.74%)
Dec 14, 2006 10.41 10.41 10.31 10.35 262,998 -0.08(-0.73%)
Dec 13, 2006 10.41 10.45 10.25 10.43 469,023 -0.03(-0.33%)
Dec 12, 2006 10.68 10.74 10.44 10.46 337,812 -0.19(-1.76%)
Dec 11, 2006 10.72 10.74 10.64 10.65 181,135 -0.11(-1.03%)
Dec 08, 2006 10.83 10.83 10.70 10.76 139,268 -0.06(-0.51%)
Dec 07, 2006 10.69 10.88 10.69 10.82 221,419 +0.07(+0.65%)
Dec 06, 2006 10.88 10.95 10.75 10.75 234,080 -0.10(-0.96%)
Dec 05, 2006 10.88 10.90 10.81 10.85 162,431 +0.02(+0.19%)
Dec 04, 2006 10.80 10.87 10.72 10.83 294,938 +0.08(+0.78%)
Dec 01, 2006 10.67 10.77 10.61 10.75 252,495 +0.07(+0.65%)
Nov 30, 2006 10.70 10.70 10.56 10.68 180,415 +0.06(+0.52%)
Nov 29, 2006 10.56 10.74 10.54 10.62 325,295 +0.14(+1.33%)
Nov 28, 2006 10.42 10.49 10.24 10.48 258,107 +0.10(+1.00%)
Nov 27, 2006 10.46 10.46 10.32 10.38 317,526 +0.06(+0.54%)
Nov 24, 2006 10.32 10.32 10.25 10.32 136,678 -0.01(-0.07%)
Nov 22, 2006 10.28 10.36 10.22 10.33 337,812 +0.04(+0.41%)
Nov 21, 2006 10.36 10.39 10.25 10.29 444,133 -0.11(-1.07%)
Nov 20, 2006 10.45 10.45 10.18 10.40 457,226 -0.33(-3.05%)
Nov 17, 2006 10.87 10.87 10.67 10.72 604,839 -0.11(-1.03%)
Nov 16, 2006 10.97 10.97 10.80 10.84 458,665 -0.11(-1.02%)
Nov 15, 2006 11.05 11.07 10.89 10.95 387,016 -0.06(-0.51%)
Nov 14, 2006 11.07 11.07 10.87 11.00 340,689 +0.00(+0.00%)
Nov 13, 2006 10.91 11.05 10.79 11.00 384,139 +0.16(+1.47%)
Nov 10, 2006 10.68 10.86 10.63 10.84 318,677 +0.15(+1.43%)
Nov 09, 2006 10.59 10.83 10.54 10.69 419,244 +0.13(+1.18%)
Nov 08, 2006 10.62 10.62 10.25 10.56 659,798 -0.10(-0.91%)
Nov 07, 2006 10.66 10.76 10.60 10.66 443,846 +0.23(+2.20%)
Nov 06, 2006 10.43 10.59 10.38 10.43 326,734 +0.08(+0.81%)
Nov 03, 2006 10.35 10.50 10.29 10.35 318,389 +0.03(+0.27%)
Nov 02, 2006 10.43 10.48 10.27 10.32 312,346 -0.09(-0.87%)
Nov 01, 2006 10.49 10.50 10.40 10.41 626,132 +0.02(+0.20%)
Oct 31, 2006 10.40 10.50 10.32 10.39 534,341 +0.00(+0.00%)
Oct 30, 2006 10.34 10.39 10.21 10.39 351,336 +0.17(+1.63%)
Oct 27, 2006 10.20 10.27 10.18 10.22 290,046 +0.10(+0.96%)
Oct 26, 2006 10.09 10.20 10.08 10.13 293,355 +0.05(+0.48%)
Oct 25, 2006 9.939 10.10 9.870 10.08 438,954 +0.13(+1.26%)
Oct 24, 2006 9.807 9.974 9.800 9.953 538,514 +0.18(+1.85%)
Oct 23, 2006 9.543 9.773 9.543 9.773 393,059 +0.19(+1.96%)
Oct 20, 2006 9.675 9.738 9.536 9.585 390,469 -0.08(-0.86%)
Oct 19, 2006 9.724 9.724 9.661 9.668 252,927 -0.06(-0.57%)
Oct 18, 2006 9.752 9.807 9.606 9.724 485,425 -0.03(-0.29%)
Oct 17, 2006 9.724 9.800 9.668 9.752 419,531 +0.04(+0.43%)
Oct 16, 2006 9.627 9.731 9.606 9.710 281,702 +0.08(+0.87%)
Oct 13, 2006 9.592 9.731 9.592 9.627 268,753 +0.10(+1.09%)
Oct 12, 2006 9.467 9.571 9.425 9.522 296,520 +0.06(+0.59%)
Oct 11, 2006 9.689 9.689 9.404 9.467 279,831 -0.22(-2.30%)
Oct 10, 2006 9.800 9.870 9.689 9.689 254,078 -0.09(-0.92%)
Oct 09, 2006 9.786 9.828 9.634 9.780 240,842 +0.05(+0.50%)
Oct 06, 2006 9.682 9.780 9.557 9.731 332,776 +0.07(+0.72%)
Oct 05, 2006 9.439 9.703 9.439 9.661 505,135 +0.32(+3.42%)
Oct 04, 2006 9.216 9.342 9.098 9.342 284,723 +0.14(+1.51%)
Oct 03, 2006 9.362 9.362 9.140 9.203 255,373 -0.03(-0.38%)
Oct 02, 2006 9.335 9.376 9.216 9.237 446,723 -0.03(-0.30%)
Sep 29, 2006 9.126 9.342 9.117 9.265 352,918 +0.11(+1.21%)
Sep 28, 2006 9.383 9.383 9.043 9.154 732,741 -0.23(-2.44%)
Sep 27, 2006 9.453 9.515 9.376 9.383 552,038 -0.07(-0.74%)
Sep 26, 2006 9.655 9.655 9.425 9.453 580,956 -0.20(-2.09%)
Sep 25, 2006 9.634 9.731 9.557 9.654 493,482 +0.03(+0.36%)
Sep 22, 2006 9.668 9.710 9.425 9.620 669,006 -0.08(-0.79%)
Sep 21, 2006 9.592 9.773 9.592 9.696 469,887 +0.13(+1.31%)
Sep 20, 2006 9.620 9.731 9.460 9.571 543,693 +0.01(+0.15%)
Sep 19, 2006 9.592 9.835 9.557 9.557 1,272,982 +0.00(+0.00%)
Sep 18, 2006 9.369 9.627 9.071 9.557 1,277,586 +0.64(+7.17%)
Sep 15, 2006 9.140 9.154 8.869 8.918 343,135 -0.20(-2.21%)
Sep 14, 2006 9.383 9.418 9.050 9.119 600,667 -0.24(-2.53%)
Sep 13, 2006 9.036 9.362 9.001 9.356 692,601 +0.33(+3.62%)
Sep 12, 2006 8.799 9.036 8.758 9.029 412,338 +0.28(+3.26%)
Sep 11, 2006 8.688 8.758 8.619 8.744 264,581 +0.10(+1.21%)
Sep 08, 2006 8.737 8.744 8.619 8.640 161,856 -0.06(-0.64%)
Sep 07, 2006 8.681 8.765 8.619 8.695 180,703 -0.01(-0.08%)
Sep 06, 2006 8.883 8.890 8.688 8.702 220,844 -0.13(-1.42%)
Sep 05, 2006 8.841 8.862 8.786 8.827 162,719 +0.01(+0.08%)
Sep 01, 2006 8.918 8.952 8.793 8.820 172,359 -0.10(-1.09%)
Aug 31, 2006 8.897 8.932 8.765 8.918 272,350 +0.15(+1.66%)
Aug 30, 2006 8.688 8.813 8.681 8.772 156,820 +0.08(+0.88%)
Aug 29, 2006 8.869 8.876 8.619 8.695 193,076 -0.11(-1.26%)
Aug 28, 2006 8.730 8.932 8.689 8.806 322,417 +0.12(+1.36%)
Aug 25, 2006 8.473 8.723 8.445 8.688 314,504 +0.21(+2.46%)
Aug 24, 2006 8.514 8.653 8.473 8.480 209,909 -0.04(-0.49%)
Aug 23, 2006 8.688 8.723 8.514 8.521 215,664 -0.17(-1.92%)
Aug 22, 2006 8.605 8.751 8.542 8.688 259,257 +0.13(+1.46%)
Aug 21, 2006 8.487 8.577 8.445 8.563 296,808 +0.04(+0.49%)
Aug 18, 2006 8.751 8.751 8.410 8.521 587,862 -0.25(-2.85%)
Aug 17, 2006 8.959 8.959 8.688 8.772 541,967 -0.18(-2.02%)
Aug 16, 2006 9.064 9.077 8.862 8.952 498,949 -0.29(-3.16%)
Aug 15, 2006 9.189 9.307 9.001 9.244 763,818 +0.01(+0.15%)
Aug 14, 2006 9.140 9.314 9.140 9.230 748,424 +0.16(+1.76%)
Aug 11, 2006 8.883 9.098 8.827 9.071 568,439 +0.19(+2.11%)
Aug 10, 2006 8.653 8.883 8.271 8.883 1,142,058 +0.13(+1.51%)
Aug 09, 2006 8.563 8.890 8.549 8.751 963,657 +0.20(+2.36%)
Aug 08, 2006 8.570 8.681 8.473 8.549 354,645 +0.09(+1.07%)
Aug 07, 2006 8.431 8.549 8.285 8.459 338,387 +0.08(+1.00%)
Aug 04, 2006 8.633 8.716 8.348 8.375 372,773 -0.25(-2.90%)
Aug 03, 2006 8.653 8.702 8.473 8.626 554,196 -0.03(-0.40%)
Aug 02, 2006 8.097 8.681 8.097 8.660 1,149,971 +0.58(+7.23%)
Aug 01, 2006 7.854 8.118 7.806 8.077 466,578 +0.28(+3.66%)
Jul 31, 2006 7.819 7.889 7.757 7.792 244,726 +0.01(+0.09%)
Jul 28, 2006 7.785 7.819 7.729 7.785 256,380 +0.00(+0.00%)
Jul 27, 2006 7.764 7.819 7.739 7.785 182,574 +0.00(+0.00%)
Jul 26, 2006 7.785 7.819 7.736 7.785 233,504 +0.00(+0.00%)
Jul 25, 2006 7.854 7.882 7.736 7.785 306,592 -0.08(-1.06%)
Jul 24, 2006 7.611 7.889 7.528 7.868 577,503 +0.40(+5.40%)
Jul 21, 2006 7.437 7.493 7.368 7.465 384,714 +0.03(+0.37%)
Jul 20, 2006 7.340 7.541 7.340 7.437 442,983 +0.13(+1.71%)
Jul 19, 2006 7.097 7.472 7.097 7.312 285,874 +0.16(+2.24%)
Jul 18, 2006 7.194 7.229 7.124 7.152 115,817 +0.03(+0.39%)
Jul 17, 2006 7.138 7.277 7.090 7.124 227,174 +0.01(+0.20%)
Jul 14, 2006 7.215 7.249 6.951 7.110 273,069 -0.11(-1.54%)
Jul 13, 2006 7.611 7.611 7.159 7.222 319,684 -0.35(-4.68%)
Jul 12, 2006 7.576 7.639 7.479 7.576 265,588 +0.01(+0.09%)
Jul 11, 2006 7.576 7.597 7.437 7.569 245,014 +0.03(+0.37%)
Jul 10, 2006 7.541 7.597 7.444 7.541 243,288 +0.01(+0.09%)
Jul 07, 2006 7.451 7.590 7.402 7.534 226,742 +0.08(+1.12%)
Jul 06, 2006 7.576 7.611 7.423 7.451 249,186 -0.12(-1.56%)
Jul 05, 2006 7.562 7.632 7.465 7.569 238,828 -0.02(-0.27%)
Jul 03, 2006 7.451 7.667 7.368 7.590 201,421 +0.12(+1.58%)
Jun 30, 2006 7.528 7.528 7.368 7.472 171,639 +0.01(+0.09%)
Jun 29, 2006 7.507 7.548 7.368 7.465 324,576 -0.04(-0.56%)
Jun 28, 2006 7.347 7.562 7.347 7.507 432,768 +0.15(+2.08%)
Jun 27, 2006 7.298 7.507 7.215 7.354 350,616 +0.13(+1.73%)
Jun 26, 2006 7.159 7.305 7.055 7.229 326,734 +0.06(+0.87%)
Jun 23, 2006 7.083 7.194 7.013 7.166 310,332 +0.12(+1.68%)
Jun 22, 2006 7.083 7.083 6.951 7.048 332,201 -0.01(-0.10%)
Jun 21, 2006 6.951 7.090 6.881 7.055 280,263 +0.13(+1.91%)
Jun 20, 2006 6.916 7.048 6.846 6.923 234,368 +0.08(+1.12%)
Jun 19, 2006 7.055 7.090 6.846 6.846 191,062 -0.24(-3.34%)
Jun 16, 2006 7.055 7.229 7.020 7.083 388,455 +0.01(+0.20%)
Jun 15, 2006 6.881 7.069 6.881 7.069 465,139 +0.20(+2.94%)
Jun 14, 2006 6.881 6.895 6.728 6.867 355,940 -0.03(-0.50%)
Jun 13, 2006 6.951 6.951 6.777 6.902 459,816 +0.01(+0.20%)
Jun 12, 2006 7.041 7.069 6.825 6.888 700,514 -0.17(-2.46%)
Jun 09, 2006 6.693 7.090 6.603 7.062 4,557,732 +0.10(+1.40%)
Jun 08, 2006 7.256 7.263 6.965 6.965 612,033 -0.30(-4.11%)
Jun 07, 2006 7.382 7.389 7.263 7.263 236,526 -0.05(-0.67%)
Jun 06, 2006 7.354 7.417 7.305 7.312 167,755 -0.03(-0.38%)
Jun 05, 2006 7.507 7.507 7.340 7.340 254,510 -0.18(-2.40%)
Jun 02, 2006 7.395 7.583 7.312 7.521 234,511 +0.19(+2.66%)
Jun 01, 2006 7.562 7.562 7.243 7.326 516,070 -0.30(-3.92%)
May 31, 2006 7.576 7.646 7.569 7.625 119,126 +0.05(+0.64%)
May 30, 2006 7.715 7.715 7.507 7.576 280,263 -0.21(-2.68%)
May 26, 2006 7.722 7.806 7.715 7.785 153,943 +0.06(+0.81%)
May 25, 2006 7.750 7.750 7.639 7.722 219,261 -0.02(-0.27%)
May 24, 2006 7.799 7.854 7.680 7.743 88,481 -0.11(-1.42%)
May 23, 2006 7.646 7.951 7.646 7.854 183,868 +0.20(+2.63%)
May 22, 2006 7.993 7.993 7.646 7.653 203,291 -0.06(-0.81%)
May 19, 2006 7.854 7.854 7.653 7.715 237,245 -0.11(-1.42%)
May 18, 2006 7.847 7.945 7.819 7.826 98,840 -0.02(-0.27%)
May 17, 2006 8.063 8.161 7.819 7.847 207,607 -0.19(-2.34%)
May 16, 2006 7.958 8.132 7.826 8.035 166,172 -0.10(-1.20%)
May 15, 2006 8.306 8.375 8.063 8.132 228,900 -0.17(-2.09%)
May 12, 2006 8.445 8.445 7.993 8.306 385,721 -0.31(-3.55%)
May 11, 2006 8.612 8.653 8.535 8.612 137,829 +0.07(+0.81%)
May 10, 2006 8.688 8.709 8.542 8.542 246,453 -0.17(-1.92%)
May 09, 2006 8.695 8.751 8.653 8.709 160,417 +0.02(+0.24%)
May 08, 2006 8.688 8.716 8.619 8.688 142,289 +0.07(+0.81%)
May 05, 2006 8.445 8.688 8.445 8.619 267,170 +0.13(+1.47%)
May 04, 2006 8.382 8.521 8.375 8.494 142,865 +0.10(+1.24%)
May 03, 2006 8.466 8.508 8.355 8.389 191,637 -0.08(-0.90%)
May 02, 2006 8.466 8.480 8.375 8.466 133,657 -0.01(-0.08%)
May 01, 2006 8.334 8.473 8.313 8.473 171,208 +0.17(+2.01%)
Apr 28, 2006 8.341 8.341 8.271 8.306 152,073 -0.03(-0.42%)
Apr 27, 2006 8.236 8.341 8.223 8.341 131,787 +0.11(+1.35%)
Apr 26, 2006 8.167 8.230 8.091 8.230 98,840 +0.13(+1.63%)
Apr 25, 2006 8.271 8.271 8.063 8.097 217,103 -0.08(-0.94%)
Apr 24, 2006 8.236 8.264 8.007 8.174 165,309 -0.08(-1.01%)
Apr 21, 2006 8.341 8.341 8.097 8.257 242,712 +0.00(+0.00%)
Apr 20, 2006 8.132 8.257 8.097 8.257 213,362 +0.19(+2.41%)
Apr 19, 2006 7.993 8.097 7.979 8.063 131,643 +0.09(+1.13%)
Apr 18, 2006 7.715 7.993 7.680 7.972 187,034 +0.31(+3.99%)
Apr 17, 2006 7.819 7.958 7.653 7.667 277,098 -0.10(-1.34%)
Apr 13, 2006 7.833 7.847 7.722 7.771 224,872 -0.06(-0.80%)
Apr 12, 2006 7.986 8.000 7.826 7.833 284,723 -0.20(-2.51%)
Apr 11, 2006 8.174 8.209 7.993 8.035 109,774 -0.15(-1.78%)
Apr 10, 2006 8.091 8.243 7.993 8.181 134,376 +0.08(+0.94%)
Apr 07, 2006 8.375 8.375 7.951 8.104 265,012 -0.27(-3.24%)
Apr 06, 2006 8.306 8.375 8.202 8.375 119,126 +0.07(+0.84%)
Apr 05, 2006 8.278 8.362 8.167 8.306 166,891 +0.00(+0.00%)
Apr 04, 2006 8.334 8.369 8.271 8.306 113,659 +0.01(+0.08%)
Apr 03, 2006 8.424 8.424 8.174 8.299 335,510 -0.12(-1.40%)
Mar 31, 2006 8.445 8.535 8.417 8.417 78,554 +0.04(+0.50%)
Mar 30, 2006 8.591 8.626 8.341 8.375 141,138 -0.25(-2.90%)
Mar 29, 2006 8.584 8.653 8.535 8.626 160,273 +0.11(+1.31%)
Mar 28, 2006 8.480 8.584 8.375 8.514 211,348 +0.08(+0.91%)
Mar 27, 2006 8.396 8.445 8.348 8.438 171,495 +0.08(+0.91%)
Mar 24, 2006 8.341 8.487 8.341 8.362 207,607 +0.02(+0.25%)
Mar 23, 2006 8.306 8.403 8.278 8.341 307,167 +0.17(+2.13%)
Mar 22, 2006 8.118 8.181 8.000 8.167 103,300 +0.03(+0.43%)
Mar 21, 2006 8.153 8.174 8.077 8.132 81,863 -0.01(-0.16%)
Mar 20, 2006 8.146 8.160 7.993 8.145 325,870 -0.02(-0.26%)
Mar 17, 2006 8.341 8.369 8.140 8.167 286,018 -0.15(-1.84%)
Mar 16, 2006 8.375 8.424 8.292 8.320 231,059 +0.01(+0.17%)
Mar 15, 2006 8.243 8.313 8.202 8.306 294,794 +0.13(+1.62%)
Mar 14, 2006 7.889 8.174 7.889 8.174 357,954 +0.34(+4.35%)
Mar 13, 2006 7.771 7.854 7.764 7.833 439,530 +0.02(+0.27%)
Mar 10, 2006 7.854 7.910 7.778 7.812 178,689 -0.03(-0.43%)
Mar 09, 2006 7.889 7.924 7.750 7.846 256,380 +0.03(+0.34%)
Mar 08, 2006 7.993 8.132 7.771 7.819 285,874 -0.10(-1.32%)
Mar 07, 2006 7.882 7.958 7.854 7.924 169,625 +0.02(+0.26%)
Mar 06, 2006 7.938 8.000 7.896 7.903 121,572 +0.01(+0.09%)
Mar 03, 2006 7.875 7.979 7.853 7.896 247,172 +0.01(+0.09%)
Mar 02, 2006 8.132 8.167 7.826 7.889 353,206 -0.25(-3.07%)
Mar 01, 2006 8.132 8.195 8.070 8.139 223,865 +0.01(+0.09%)
Feb 28, 2006 8.139 8.146 7.993 8.132 239,547 -0.01(-0.09%)
Feb 27, 2006 8.014 8.236 7.924 8.139 409,316 +0.27(+3.45%)
Feb 24, 2006 8.334 8.334 7.868 7.868 772,450 -0.74(-8.64%)
Feb 23, 2006 8.730 8.730 8.528 8.612 491,324 -0.05(-0.56%)
Feb 22, 2006 8.716 8.758 8.619 8.660 531,464 -0.02(-0.24%)
Feb 21, 2006 8.674 8.744 8.619 8.681 498,086 +0.09(+1.05%)
Feb 17, 2006 8.389 8.626 8.389 8.591 575,489 +0.23(+2.74%)
Feb 16, 2006 8.063 8.444 8.063 8.362 963,081 +0.36(+4.52%)
Feb 15, 2006 7.924 8.097 7.806 8.000 1,167,380 +0.22(+2.86%)
Feb 14, 2006 7.750 7.799 7.708 7.778 510,890 +0.00(+0.00%)
Feb 13, 2006 7.785 7.785 7.715 7.778 228,757 -0.01(-0.09%)
Feb 10, 2006 7.785 7.854 7.715 7.785 390,469 -0.07(-0.88%)
Feb 09, 2006 7.854 7.889 7.826 7.854 913,877 -0.03(-0.35%)
Feb 08, 2006 7.854 7.896 7.750 7.882 461,254 +0.06(+0.80%)
Feb 07, 2006 7.924 7.924 7.792 7.819 529,018 -0.10(-1.32%)
Feb 06, 2006 7.993 7.993 7.861 7.924 739,647 -0.07(-0.87%)
Feb 03, 2006 7.993 8.028 7.979 7.993 812,591 -0.03(-0.43%)
Feb 02, 2006 7.993 8.070 7.993 8.028 763,674 -0.01(-0.17%)
Feb 01, 2006 8.063 8.097 8.028 8.042 515,350 -0.06(-0.69%)
Jan 31, 2006 8.028 8.195 8.021 8.097 1,010,991 +0.02(+0.26%)
Jan 30, 2006 8.118 8.132 8.007 8.077 790,722 -0.04(-0.51%)
Jan 27, 2006 8.236 8.236 8.028 8.118 1,054,008 -0.13(-1.52%)
Jan 26, 2006 8.236 8.327 8.209 8.243 550,743 +0.05(+0.59%)
Jan 25, 2006 8.334 8.334 8.084 8.195 761,516 -0.14(-1.67%)
Jan 24, 2006 8.514 8.528 8.313 8.334 734,900 -0.19(-2.28%)
Jan 23, 2006 8.702 8.827 8.528 8.528 387,448 -0.18(-2.08%)
Jan 20, 2006 9.036 9.036 8.563 8.709 604,407 -0.26(-2.87%)
Jan 19, 2006 8.793 9.071 8.793 8.966 182,861 +0.24(+2.79%)
Jan 18, 2006 8.723 9.008 8.695 8.723 249,618 +0.00(+0.00%)
Jan 17, 2006 8.883 9.001 8.667 8.723 336,805 -0.16(-1.80%)
Jan 13, 2006 8.980 9.133 8.841 8.883 348,746 -0.15(-1.69%)
Jan 12, 2006 9.349 9.349 8.862 9.036 399,533 -0.28(-3.06%)
Jan 11, 2006 9.369 9.383 9.251 9.321 364,140 -0.04(-0.45%)
Jan 10, 2006 9.397 9.404 9.244 9.362 341,840 +0.12(+1.28%)
Jan 09, 2006 9.418 9.446 9.244 9.244 371,478 -0.17(-1.84%)
Jan 06, 2006 9.376 9.418 9.265 9.418 496,215 +0.17(+1.80%)
Jan 05, 2006 9.237 9.265 9.112 9.251 508,444 +0.04(+0.45%)
Jan 04, 2006 9.210 9.307 9.175 9.210 528,299 +0.11(+1.22%)
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.