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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 3.812 3.916 3.756 3.876 860,142 +0.05(+1.25%)
Aug 30, 2022 4.068 4.076 3.748 3.828 2,068,670 -0.29(-6.99%)
Aug 29, 2022 4.028 4.172 4.028 4.116 958,329 +0.06(+1.38%)
Aug 26, 2022 4.204 4.232 4.004 4.060 1,566,429 -0.18(-4.15%)
Aug 25, 2022 4.372 4.372 4.220 4.236 890,524 -0.09(-2.03%)
Aug 24, 2022 4.356 4.388 4.276 4.324 890,739 -0.03(-0.73%)
Aug 23, 2022 4.460 4.516 4.332 4.356 1,175,824 -0.06(-1.27%)
Aug 22, 2022 4.324 4.484 4.305 4.412 986,880 +0.01(+0.18%)
Aug 19, 2022 4.452 4.522 4.372 4.404 921,925 -0.09(-1.96%)
Aug 18, 2022 4.276 4.500 4.276 4.492 1,414,052 +0.22(+5.05%)
Aug 17, 2022 4.268 4.340 4.252 4.276 1,297,389 -0.01(-0.19%)
Aug 16, 2022 4.340 4.404 4.268 4.284 1,727,561 -0.10(-2.19%)
Aug 15, 2022 4.500 4.516 4.324 4.380 2,277,102 -0.25(-5.35%)
Aug 12, 2022 4.747 4.747 4.524 4.628 2,231,838 -0.13(-2.69%)
Aug 11, 2022 4.771 4.931 4.731 4.755 2,362,191 +0.03(+0.68%)
Aug 10, 2022 4.724 4.761 4.604 4.724 1,480,322 +0.00(+0.00%)
Aug 09, 2022 4.708 4.875 4.628 4.724 2,282,834 -0.03(-0.67%)
Aug 08, 2022 4.716 4.919 4.708 4.755 2,261,479 -0.04(-0.83%)
Aug 05, 2022 4.755 4.819 4.556 4.795 2,749,318 +0.05(+1.10%)
Aug 04, 2022 4.812 4.843 4.583 4.743 4,907,270 +0.04(+0.81%)
Aug 03, 2022 4.583 4.736 4.469 4.705 3,325,471 +0.15(+3.18%)
Aug 02, 2022 4.598 4.797 4.526 4.560 2,584,573 -0.10(-2.13%)
Aug 01, 2022 4.323 4.698 4.293 4.659 2,592,702 +0.34(+7.96%)
Jul 29, 2022 4.224 4.392 4.140 4.316 1,915,752 +0.15(+3.67%)
Jul 28, 2022 4.033 4.186 3.941 4.163 1,323,116 +0.21(+5.42%)
Jul 27, 2022 3.911 3.949 3.789 3.949 840,425 +0.11(+2.78%)
Jul 26, 2022 3.819 3.865 3.785 3.842 569,245 +0.03(+0.80%)
Jul 25, 2022 3.750 3.838 3.712 3.812 684,932 +0.07(+1.84%)
Jul 22, 2022 3.919 3.934 3.674 3.743 818,772 -0.16(-4.11%)
Jul 21, 2022 3.911 3.926 3.804 3.903 757,948 +0.02(+0.39%)
Jul 20, 2022 3.819 3.888 3.697 3.888 1,046,845 +0.08(+2.21%)
Jul 19, 2022 3.628 3.827 3.628 3.804 861,245 +0.18(+5.06%)
Jul 18, 2022 3.590 3.701 3.567 3.621 1,037,974 +0.12(+3.49%)
Jul 15, 2022 3.376 3.514 3.330 3.498 894,153 +0.17(+5.05%)
Jul 14, 2022 3.285 3.330 3.220 3.330 588,686 -0.02(-0.46%)
Jul 13, 2022 3.269 3.391 3.254 3.346 572,353 +0.02(+0.69%)
Jul 12, 2022 3.346 3.376 3.281 3.323 635,090 -0.07(-2.03%)
Jul 11, 2022 3.384 3.476 3.369 3.391 553,834 -0.07(-1.99%)
Jul 08, 2022 3.506 3.518 3.384 3.460 1,013,102 -0.02(-0.44%)
Jul 07, 2022 3.376 3.539 3.376 3.476 863,271 +0.19(+5.81%)
Jul 06, 2022 3.414 3.414 3.193 3.285 1,482,661 -0.15(-4.44%)
Jul 05, 2022 3.460 3.513 3.330 3.437 1,289,032 -0.07(-1.96%)
Jul 01, 2022 3.666 3.720 3.422 3.506 1,393,934 -0.15(-4.18%)
Jun 30, 2022 3.590 3.712 3.555 3.659 1,158,544 +0.02(+0.63%)
Jun 29, 2022 3.750 3.758 3.590 3.636 1,103,390 -0.09(-2.46%)
Jun 28, 2022 3.750 3.781 3.624 3.728 873,115 +0.02(+0.62%)
Jun 27, 2022 3.498 3.754 3.498 3.705 1,439,555 +0.21(+6.13%)
Jun 24, 2022 3.491 3.575 3.408 3.491 1,560,659 +0.04(+1.11%)
Jun 23, 2022 3.575 3.605 3.376 3.453 2,117,319 -0.13(-3.62%)
Jun 22, 2022 3.781 3.847 3.575 3.582 2,616,496 -0.37(-9.28%)
Jun 21, 2022 3.903 4.071 3.841 3.949 2,161,828 +0.11(+2.99%)
Jun 17, 2022 3.857 3.980 3.773 3.835 1,500,393 -0.09(-2.33%)
Jun 16, 2022 4.064 4.140 3.873 3.926 1,362,063 -0.27(-6.38%)
Jun 15, 2022 4.064 4.224 4.033 4.194 1,984,961 +0.18(+4.57%)
Jun 14, 2022 4.010 4.201 3.972 4.010 1,725,309 +0.11(+2.74%)
Jun 13, 2022 4.025 4.119 3.896 3.903 2,148,645 -0.25(-6.07%)
Jun 10, 2022 4.064 4.257 4.056 4.155 1,949,600 +0.00(+0.00%)
Jun 09, 2022 4.308 4.339 4.132 4.155 1,599,075 -0.21(-4.90%)
Jun 08, 2022 4.682 4.698 4.271 4.369 3,614,283 -0.37(-7.89%)
Jun 07, 2022 4.644 4.850 4.598 4.743 1,689,417 +0.06(+1.31%)
Jun 06, 2022 4.850 4.889 4.648 4.682 2,163,637 -0.17(-3.46%)
Jun 03, 2022 4.698 4.850 4.591 4.850 3,404,288 +0.05(+0.95%)
Jun 02, 2022 4.849 4.878 4.698 4.805 3,547,162 +0.00(+0.00%)
Jun 01, 2022 4.783 4.885 4.621 4.805 2,762,642 +0.15(+3.15%)
May 31, 2022 4.819 5.062 4.570 4.658 4,448,648 -0.06(-1.25%)
May 27, 2022 4.577 4.746 4.467 4.716 2,002,168 +0.12(+2.72%)
May 26, 2022 4.489 4.621 4.298 4.592 1,985,480 +0.12(+2.63%)
May 25, 2022 4.658 4.658 4.202 4.474 3,642,518 -0.20(-4.25%)
May 24, 2022 4.445 4.768 4.151 4.672 4,293,064 +0.26(+5.82%)
May 23, 2022 4.173 4.492 4.026 4.415 2,225,350 +0.27(+6.56%)
May 20, 2022 4.165 4.349 4.044 4.143 1,903,034 +0.01(+0.36%)
May 19, 2022 3.930 4.261 3.929 4.129 1,674,402 +0.15(+3.69%)
May 18, 2022 4.055 4.151 3.917 3.982 1,320,887 -0.12(-3.04%)
May 17, 2022 4.026 4.142 3.897 4.107 1,929,603 +0.17(+4.29%)
May 16, 2022 3.850 4.033 3.820 3.938 1,235,028 +0.14(+3.68%)
May 13, 2022 3.666 3.828 3.650 3.798 1,032,932 +0.21(+5.94%)
May 12, 2022 3.761 3.771 3.508 3.585 1,125,155 -0.20(-5.24%)
May 11, 2022 3.717 3.930 3.703 3.783 1,227,134 +0.11(+3.00%)
May 10, 2022 3.548 3.686 3.548 3.673 854,046 +0.21(+5.93%)
May 09, 2022 3.673 3.699 3.431 3.468 1,461,620 -0.33(-8.70%)
May 06, 2022 3.703 3.908 3.659 3.798 1,007,147 +0.00(+0.00%)
May 05, 2022 3.945 3.952 3.688 3.798 736,103 -0.14(-3.54%)
May 04, 2022 3.835 3.952 3.776 3.938 1,427,647 +0.17(+4.48%)
May 03, 2022 3.548 3.798 3.512 3.769 910,362 +0.26(+7.55%)
May 02, 2022 3.453 3.519 3.401 3.504 970,432 +0.08(+2.36%)
Apr 29, 2022 3.541 3.637 3.423 3.423 763,392 -0.16(-4.51%)
Apr 28, 2022 3.673 3.673 3.483 3.585 692,299 -0.09(-2.40%)
Apr 27, 2022 3.673 3.761 3.614 3.673 1,635,745 +0.13(+3.73%)
Apr 26, 2022 3.460 3.651 3.423 3.541 1,349,980 +0.12(+3.43%)
Apr 25, 2022 3.673 3.673 3.269 3.423 1,739,775 -0.30(-8.09%)
Apr 22, 2022 3.747 4.004 3.692 3.725 1,524,304 -0.04(-0.98%)
Apr 21, 2022 3.960 4.055 3.717 3.761 1,359,881 -0.15(-3.76%)
Apr 20, 2022 3.967 4.048 3.798 3.908 1,063,714 -0.03(-0.75%)
Apr 19, 2022 3.894 3.974 3.813 3.938 896,737 +0.04(+1.13%)
Apr 18, 2022 3.879 3.952 3.717 3.894 1,560,565 +0.03(+0.76%)
Apr 14, 2022 3.563 3.872 3.563 3.864 1,778,916 +0.29(+8.23%)
Apr 13, 2022 3.446 3.570 3.446 3.570 827,444 +0.18(+5.19%)
Apr 12, 2022 3.343 3.468 3.324 3.394 990,024 +0.04(+1.32%)
Apr 11, 2022 3.666 3.732 3.313 3.350 1,834,099 -0.37(-9.88%)
Apr 08, 2022 3.585 3.736 3.534 3.717 1,278,976 +0.19(+5.42%)
Apr 07, 2022 3.526 3.570 3.453 3.526 1,630,434 +0.02(+0.63%)
Apr 06, 2022 3.534 3.614 3.453 3.504 1,257,479 -0.07(-2.05%)
Apr 05, 2022 3.688 3.743 3.556 3.578 1,196,873 -0.15(-3.94%)
Apr 04, 2022 3.850 3.857 3.618 3.725 1,683,299 -0.12(-3.24%)
Apr 01, 2022 3.967 4.030 3.783 3.850 1,248,474 -0.12(-2.96%)
Mar 31, 2022 3.989 4.136 3.938 3.967 876,382 -0.01(-0.18%)
Mar 30, 2022 3.952 4.173 3.930 3.974 2,012,135 +0.04(+1.12%)
Mar 29, 2022 3.857 3.960 3.739 3.930 1,589,176 +0.03(+0.75%)
Mar 28, 2022 3.842 4.000 3.802 3.901 1,399,536 +0.06(+1.53%)
Mar 25, 2022 3.688 3.850 3.684 3.842 1,241,246 +0.18(+5.02%)
Mar 24, 2022 3.820 3.857 3.637 3.659 1,034,072 -0.11(-2.92%)
Mar 23, 2022 3.607 3.919 3.607 3.769 2,330,808 +0.18(+5.12%)
Mar 22, 2022 3.534 3.681 3.534 3.585 1,088,739 +0.07(+2.09%)
Mar 21, 2022 3.460 3.591 3.357 3.512 865,997 +0.09(+2.58%)
Mar 18, 2022 3.343 3.508 3.340 3.423 1,110,156 -0.04(-1.06%)
Mar 17, 2022 3.277 3.497 3.277 3.460 1,089,552 +0.23(+7.05%)
Mar 16, 2022 3.299 3.372 3.152 3.232 1,172,510 -0.01(-0.23%)
Mar 15, 2022 3.240 3.300 3.108 3.240 1,087,887 -0.15(-4.34%)
Mar 14, 2022 3.614 3.629 3.254 3.387 2,003,508 -0.24(-6.49%)
Mar 11, 2022 3.695 3.780 3.607 3.622 1,042,645 -0.07(-1.79%)
Mar 10, 2022 3.644 3.688 1,080,190 +0.01(+0.20%)
Mar 09, 2022 4.019 4.041 3.563 3.681 2,517,480 -0.28(-7.05%)
Mar 08, 2022 3.791 4.077 3.791 3.960 2,629,860 +0.26(+6.94%)
Mar 07, 2022 3.604 3.879 3.540 3.703 2,872,093 +0.17(+4.80%)
Mar 04, 2022 3.533 3.554 3.381 3.533 1,474,819 -0.01(-0.40%)
Mar 03, 2022 3.618 3.650 3.437 3.547 1,486,536 -0.04(-1.18%)
Mar 02, 2022 3.455 3.597 3.459 3.590 1,658,171 +0.16(+4.53%)
Mar 01, 2022 3.632 3.667 3.371 3.434 1,664,251 -0.08(-2.41%)
Feb 28, 2022 3.356 3.625 3.335 3.519 2,134,040 +0.16(+4.84%)
Feb 25, 2022 2.968 3.378 3.095 3.356 2,180,693 +0.45(+15.57%)
Feb 24, 2022 2.805 2.947 2.728 2.904 1,263,504 -0.03(-0.96%)
Feb 23, 2022 3.102 3.123 2.932 2.932 783,649 -0.14(-4.60%)
Feb 22, 2022 2.989 3.159 2.989 3.074 1,043,922 +0.08(+2.84%)
Feb 18, 2022 2.989 0 -0.13(-4.30%)
Feb 17, 2022 3.045 3.187 3.024 3.123 992,586 +0.07(+2.31%)
Feb 16, 2022 3.045 3.109 2.996 3.053 497,544 +0.02(+0.70%)
Feb 15, 2022 2.911 3.159 2.834 3.031 1,396,861 +0.11(+3.87%)
Feb 14, 2022 2.961 2.989 2.897 2.918 654,467 -0.02(-0.72%)
Feb 11, 2022 3.067 3.116 2.932 2.939 1,013,721 -0.08(-2.80%)
Feb 10, 2022 2.932 3.134 2.932 3.024 1,351,262 +0.10(+3.38%)
Feb 09, 2022 2.805 2.925 2.784 2.925 583,631 +0.13(+4.81%)
Feb 08, 2022 2.805 2.855 2.727 2.791 575,181 +0.00(+0.00%)
Feb 07, 2022 2.657 2.826 2.657 2.791 544,661 +0.14(+5.33%)
Feb 04, 2022 2.664 2.692 2.622 2.650 397,579 -0.01(-0.27%)
Feb 03, 2022 2.713 2.636 2.657 531,372 -0.07(-2.59%)
Feb 02, 2022 2.720 2.802 2.692 2.728 589,736 +0.01(+0.52%)
Feb 01, 2022 2.516 2.731 2.516 2.713 803,592 +0.20(+8.17%)
Jan 31, 2022 2.544 2.508 573,009 -0.05(-1.93%)
Jan 28, 2022 2.558 2.607 2.501 2.558 558,047 +0.00(+0.00%)
Jan 27, 2022 2.452 2.590 2.438 2.558 676,203 +0.14(+5.85%)
Jan 26, 2022 2.593 2.607 2.388 2.417 953,819 -0.12(-4.74%)
Jan 25, 2022 2.473 2.544 2.431 2.537 810,733 +0.02(+0.84%)
Jan 24, 2022 2.473 2.533 2.339 2.516 1,202,166 -0.01(-0.28%)
Jan 21, 2022 2.650 2.664 2.494 2.523 1,111,335 -0.18(-6.79%)
Jan 20, 2022 2.784 2.826 2.699 2.706 634,106 -0.08(-2.79%)
Jan 19, 2022 2.826 2.876 2.777 2.784 455,291 -0.06(-1.99%)
Jan 18, 2022 2.876 2.918 2.819 2.841 546,377 -0.06(-2.19%)
Jan 14, 2022 2.904 0 +0.08(+2.75%)
Jan 13, 2022 2.918 2.947 2.809 2.826 662,934 -0.11(-3.85%)
Jan 12, 2022 2.947 2.996 2.851 2.939 660,647 +0.01(+0.24%)
Jan 11, 2022 2.869 2.932 2.833 2.932 467,999 +0.10(+3.49%)
Jan 10, 2022 2.890 2.890 2.819 2.833 561,363 -0.07(-2.43%)
Jan 07, 2022 2.904 2.961 2.841 2.904 553,201 +0.01(+0.24%)
Jan 06, 2022 2.883 2.961 2.805 2.897 650,770 +0.03(+0.99%)
Jan 05, 2022 3.038 3.049 2.865 2.869 964,404 -0.15(-4.92%)
Jan 04, 2022 2.989 3.067 2.968 3.017 774,617 +0.03(+0.95%)
Jan 03, 2022 2.805 3.045 2.784 2.989 1,524,161 +0.24(+8.74%)
Dec 31, 2021 2.763 2.795 2.682 2.749 1,604,281 -0.02(-0.77%)
Dec 30, 2021 2.749 2.826 2.713 2.770 902,580 +0.04(+1.55%)
Dec 29, 2021 2.742 2.777 2.692 2.728 724,898 +0.01(+0.52%)
Dec 28, 2021 2.749 2.812 2.713 2.713 687,059 -0.06(-2.04%)
Dec 27, 2021 2.770 2.784 2.699 2.770 555,919 -0.01(-0.51%)
Dec 23, 2021 2.742 2.831 2.739 2.784 874,852 +0.07(+2.60%)
Dec 22, 2021 2.738 2.738 2.653 2.713 811,620 -0.02(-0.77%)
Dec 21, 2021 2.699 2.797 2.699 2.735 831,537 +0.06(+2.11%)
Dec 20, 2021 2.650 2.699 2.607 2.678 686,112 -0.01(-0.52%)
Dec 17, 2021 2.572 2.720 2.544 2.692 879,672 +0.08(+2.97%)
Dec 16, 2021 2.706 2.720 2.586 2.614 850,182 -0.07(-2.63%)
Dec 15, 2021 2.551 2.706 2.501 2.685 1,151,621 +0.10(+3.82%)
Dec 14, 2021 2.671 2.685 2.586 2.586 741,252 -0.11(-3.94%)
Dec 13, 2021 2.826 2.826 2.667 2.692 950,753 -0.13(-4.75%)
Dec 10, 2021 2.869 2.929 2.812 2.826 656,642 -0.02(-0.74%)
Dec 09, 2021 2.883 2.904 2.841 2.848 627,794 -0.08(-2.89%)
Dec 08, 2021 2.897 2.968 2.862 2.932 913,797 -0.01(-0.24%)
Dec 07, 2021 2.897 2.975 2.882 2.939 917,232 +0.10(+3.48%)
Dec 06, 2021 2.699 2.862 2.629 2.841 1,255,631 +0.15(+5.51%)
Dec 03, 2021 2.855 2.855 2.664 2.692 1,278,146 -0.08(-3.05%)
Dec 02, 2021 2.812 2.812 2.713 2.777 1,155,519 +0.01(+0.26%)
Dec 01, 2021 2.968 2.989 2.749 2.770 1,761,776 -0.20(-6.67%)
Nov 30, 2021 3.024 3.060 2.869 2.968 1,193,961 -0.18(-5.62%)
Nov 29, 2021 2.982 3.166 2.947 3.144 1,344,197 +0.17(+5.70%)
Nov 26, 2021 2.911 3.003 2.876 2.975 871,222 -0.07(-2.32%)
Nov 24, 2021 2.947 3.074 2.918 3.045 858,372 +0.08(+2.86%)
Nov 23, 2021 2.869 2.985 2.865 2.961 1,217,221 +0.08(+2.95%)
Nov 22, 2021 2.876 2.939 2.835 2.876 1,425,941 +0.07(+2.52%)
Nov 19, 2021 2.826 2.897 2.770 2.805 1,383,483 -0.04(-1.24%)
Nov 18, 2021 2.982 2.848 2.826 2.841 1,551,113 -0.17(-5.63%)
Nov 17, 2021 3.321 3.321 2.968 3.010 1,771,501 -0.20(-6.37%)
Nov 16, 2021 3.300 3.300 3.038 3.215 2,076,574 -0.08(-2.36%)
Nov 15, 2021 3.491 3.498 3.257 3.293 1,053,790 -0.13(-3.92%)
Nov 12, 2021 3.434 3.455 3.356 3.427 856,593 +0.01(+0.41%)
Nov 11, 2021 3.406 3.535 3.392 3.413 815,324 +0.04(+1.26%)
Nov 10, 2021 3.448 3.371 948,814 -0.11(-3.25%)
Nov 09, 2021 3.462 3.501 3.349 3.484 892,283 +0.07(+2.07%)
Nov 08, 2021 3.413 3.505 3.399 3.413 1,280,158 +0.04(+1.26%)
Nov 05, 2021 3.399 3.399 3.257 3.371 1,665,509 +0.03(+0.85%)
Nov 04, 2021 3.392 3.406 3.243 3.342 988,658 +0.01(+0.21%)
Nov 03, 2021 3.328 3.385 3.236 3.335 1,316,490 +0.01(+0.21%)
Nov 02, 2021 3.512 3.512 3.137 3.328 3,078,739 -0.06(-1.67%)
Nov 01, 2021 3.488 3.468 3.343 3.385 2,055,031 -0.08(-2.40%)
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%)
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.