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

Diana Shipping Inc (NY: DSX )

2.895 +0.025 (+0.87%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 12, 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, 2011 6.205 6.340 6.071 6.165 754,357 -0.01(-0.11%)
Aug 30, 2011 5.895 6.226 5.841 6.172 1,021,631 +0.26(+4.45%)
Aug 29, 2011 5.706 5.963 5.686 5.909 1,063,728 +0.24(+4.29%)
Aug 26, 2011 5.592 5.747 5.538 5.666 925,144 +0.03(+0.60%)
Aug 25, 2011 5.619 5.686 5.565 5.632 1,172,205 +0.07(+1.34%)
Aug 24, 2011 5.760 5.801 5.544 5.558 1,303,179 -0.24(-4.19%)
Aug 23, 2011 5.470 5.868 5.443 5.801 1,623,020 +0.36(+6.57%)
Aug 22, 2011 5.538 5.605 5.362 5.443 807,678 +0.02(+0.37%)
Aug 19, 2011 5.423 5.538 5.376 5.423 963,956 -0.08(-1.47%)
Aug 18, 2011 5.740 5.760 5.468 5.504 1,121,657 -0.42(-7.06%)
Aug 17, 2011 5.511 5.969 5.477 5.922 2,591,354 +0.41(+7.47%)
Aug 16, 2011 5.511 5.605 5.430 5.511 559,898 -0.03(-0.49%)
Aug 15, 2011 5.504 5.592 5.477 5.538 987,734 +0.10(+1.86%)
Aug 12, 2011 5.517 5.571 5.389 5.436 1,097,671 +0.03(+0.50%)
Aug 11, 2011 5.308 5.477 5.295 5.410 1,544,224 +0.12(+2.30%)
Aug 10, 2011 5.275 5.436 5.221 5.288 1,327,641 -0.10(-1.88%)
Aug 09, 2011 5.430 5.490 5.073 5.389 1,904,589 +0.20(+3.90%)
Aug 08, 2011 5.430 5.463 5.167 5.187 3,773,438 -0.55(-9.64%)
Aug 05, 2011 5.565 5.895 5.470 5.740 2,209,594 -0.01(-0.23%)
Aug 04, 2011 6.084 6.097 5.693 5.753 2,492,146 -0.42(-6.88%)
Aug 03, 2011 6.246 6.293 6.104 6.178 2,295,055 -0.07(-1.19%)
Aug 02, 2011 6.543 6.590 6.253 6.253 1,685,991 -0.31(-4.73%)
Aug 01, 2011 6.698 6.698 6.543 6.563 984,263 -0.05(-0.71%)
Jul 29, 2011 6.556 6.691 6.455 6.610 1,129,194 -0.01(-0.10%)
Jul 28, 2011 6.691 6.732 6.576 6.617 848,016 +0.03(+0.41%)
Jul 27, 2011 6.691 6.752 6.536 6.590 1,333,351 -0.11(-1.71%)
Jul 26, 2011 6.576 6.792 6.509 6.705 2,619,320 +0.14(+2.16%)
Jul 25, 2011 6.630 6.664 6.529 6.563 2,072,168 -0.13(-2.01%)
Jul 22, 2011 6.914 6.934 6.671 6.698 2,290,405 -0.36(-5.07%)
Jul 21, 2011 7.143 7.190 7.035 7.055 832,241 -0.03(-0.48%)
Jul 20, 2011 7.129 7.170 7.082 7.089 401,852 -0.03(-0.38%)
Jul 19, 2011 7.082 7.183 7.035 7.116 454,028 +0.05(+0.67%)
Jul 18, 2011 7.244 7.264 7.062 7.069 629,439 -0.20(-2.69%)
Jul 15, 2011 7.150 7.278 7.143 7.264 481,250 +0.11(+1.60%)
Jul 14, 2011 7.217 7.305 7.143 7.150 707,782 -0.07(-0.93%)
Jul 13, 2011 7.156 7.305 7.150 7.217 555,924 +0.06(+0.85%)
Jul 12, 2011 7.197 7.237 7.129 7.156 493,382 -0.05(-0.75%)
Jul 11, 2011 7.352 7.379 7.177 7.210 610,019 -0.21(-2.82%)
Jul 08, 2011 7.440 7.473 7.332 7.420 554,686 -0.05(-0.72%)
Jul 07, 2011 7.473 7.534 7.433 7.473 637,838 +0.05(+0.64%)
Jul 06, 2011 7.386 7.460 7.318 7.426 430,922 +0.04(+0.55%)
Jul 05, 2011 7.487 7.548 7.332 7.386 417,211 -0.12(-1.62%)
Jul 01, 2011 7.406 7.541 7.359 7.507 498,520 +0.11(+1.55%)
Jun 30, 2011 7.453 7.487 7.352 7.393 556,743 -0.03(-0.36%)
Jun 29, 2011 7.278 7.446 7.264 7.420 1,321,257 +0.13(+1.85%)
Jun 28, 2011 7.264 7.305 7.197 7.285 568,354 +0.07(+0.93%)
Jun 27, 2011 7.251 7.339 7.197 7.217 592,544 -0.05(-0.74%)
Jun 24, 2011 7.420 7.487 7.271 7.271 776,766 -0.11(-1.55%)
Jun 23, 2011 7.420 7.420 7.285 7.386 716,989 -0.09(-1.26%)
Jun 22, 2011 7.413 7.514 7.406 7.480 703,000 +0.06(+0.82%)
Jun 21, 2011 7.345 7.453 7.318 7.420 1,186,467 +0.10(+1.38%)
Jun 20, 2011 7.320 7.339 7.295 7.318 1,302,940 +0.05(+0.65%)
Jun 17, 2011 7.244 7.291 7.096 7.271 2,357,771 -0.31(-4.09%)
Jun 16, 2011 7.480 7.615 7.467 7.581 1,445,324 +0.07(+0.99%)
Jun 15, 2011 7.305 7.554 7.305 7.507 1,010,886 +0.09(+1.18%)
Jun 14, 2011 7.312 7.446 7.291 7.420 941,906 +0.17(+2.33%)
Jun 13, 2011 7.210 7.298 7.055 7.251 1,240,371 +0.03(+0.47%)
Jun 10, 2011 7.372 7.372 7.129 7.217 1,069,922 -0.14(-1.92%)
Jun 09, 2011 7.258 7.372 7.210 7.359 718,120 +0.11(+1.58%)
Jun 08, 2011 7.413 7.413 7.177 7.244 1,074,631 -0.17(-2.27%)
Jun 07, 2011 7.325 7.467 7.251 7.413 950,130 +0.09(+1.29%)
Jun 06, 2011 7.446 7.480 7.285 7.318 1,530,545 -0.16(-2.16%)
Jun 03, 2011 7.527 7.602 7.433 7.480 1,644,690 -0.16(-2.03%)
May 24, 2011 7.743 7.750 7.568 7.635 843,802 -0.07(-0.96%)
May 23, 2011 7.588 7.757 7.521 7.710 873,110 +0.02(+0.26%)
May 20, 2011 7.737 7.757 7.669 7.689 541,078 -0.05(-0.70%)
May 19, 2011 7.676 7.757 7.662 7.743 864,953 +0.11(+1.41%)
May 18, 2011 7.561 7.656 7.541 7.635 531,422 +0.12(+1.62%)
May 17, 2011 7.514 7.602 7.473 7.514 741,800 -0.03(-0.45%)
May 16, 2011 7.608 7.716 7.548 7.548 637,634 -0.08(-1.06%)
May 13, 2011 7.534 7.757 7.521 7.629 1,030,109 +0.04(+0.53%)
May 12, 2011 7.541 7.656 7.507 7.588 685,506 +0.01(+0.09%)
May 11, 2011 7.676 7.683 7.521 7.581 647,376 -0.11(-1.49%)
May 10, 2011 7.588 7.696 7.541 7.696 657,511 +0.15(+1.97%)
May 09, 2011 7.561 7.581 7.473 7.548 943,986 +0.00(+0.00%)
May 06, 2011 7.568 7.656 7.480 7.548 815,116 +0.05(+0.63%)
May 05, 2011 7.393 7.595 7.352 7.500 1,017,326 +0.03(+0.36%)
May 04, 2011 7.581 7.645 7.318 7.473 1,073,382 -0.11(-1.51%)
May 03, 2011 7.608 7.656 7.588 7.588 446,535 -0.05(-0.71%)
May 02, 2011 7.689 7.689 7.642 7.642 743,758 +0.05(+0.62%)
Apr 29, 2011 7.615 7.656 7.568 7.595 396,756 -0.06(-0.79%)
Apr 28, 2011 7.595 7.682 7.581 7.656 497,523 +0.07(+0.89%)
Apr 27, 2011 7.588 7.662 7.541 7.588 550,980 -0.02(-0.27%)
Apr 26, 2011 7.608 7.656 7.575 7.608 899,445 +0.01(+0.09%)
Apr 25, 2011 7.581 7.635 7.514 7.602 569,293 +0.05(+0.71%)
Apr 21, 2011 7.487 7.642 7.480 7.548 723,247 +0.07(+0.90%)
Apr 20, 2011 7.514 7.575 7.453 7.480 887,025 +0.00(+0.00%)
Apr 19, 2011 7.622 7.635 7.426 7.480 1,258,804 -0.16(-2.12%)
Apr 18, 2011 7.757 7.757 7.554 7.642 989,971 -0.11(-1.48%)
Apr 15, 2011 7.831 7.838 7.710 7.757 843,399 -0.09(-1.12%)
Apr 14, 2011 7.797 7.919 7.790 7.844 830,846 +0.01(+0.17%)
Apr 13, 2011 7.905 7.932 7.804 7.831 901,857 -0.04(-0.51%)
Apr 12, 2011 7.885 7.905 7.757 7.871 1,143,904 -0.08(-1.02%)
Apr 11, 2011 8.101 8.101 7.892 7.952 776,662 -0.15(-1.83%)
Apr 08, 2011 8.202 8.202 8.040 8.101 499,260 -0.07(-0.91%)
Apr 07, 2011 8.195 8.276 8.128 8.175 1,237,796 -0.01(-0.08%)
Apr 06, 2011 8.114 8.222 8.081 8.182 1,102,122 +0.10(+1.25%)
Apr 05, 2011 8.074 8.195 8.013 8.081 1,162,740 +0.01(+0.17%)
Apr 04, 2011 8.033 8.115 8.000 8.067 794,419 +0.07(+0.84%)
Apr 01, 2011 7.986 8.060 7.959 8.000 558,907 +0.01(+0.17%)
Mar 31, 2011 7.993 8.033 7.932 7.986 739,408 +0.01(+0.17%)
Mar 30, 2011 7.973 7.973 7.973 7.973 930,265 +0.01(+0.08%)
Mar 29, 2011 8.094 8.121 7.952 7.966 640,172 -0.14(-1.75%)
Mar 28, 2011 8.175 8.229 8.101 8.107 458,344 -0.07(-0.83%)
Mar 25, 2011 8.155 8.256 8.128 8.175 753,782 +0.06(+0.75%)
Mar 24, 2011 7.973 8.161 7.925 8.114 1,032,082 +0.15(+1.86%)
Mar 23, 2011 7.966 8.023 7.919 7.966 340,977 -0.02(-0.25%)
Mar 22, 2011 7.952 8.067 7.932 7.986 522,022 +0.01(+0.17%)
Mar 21, 2011 7.898 8.005 7.892 7.973 788,157 +0.07(+0.94%)
Mar 18, 2011 7.831 7.952 7.817 7.898 1,044,826 +0.14(+1.83%)
Mar 17, 2011 7.966 8.006 7.737 7.757 1,475,207 -0.13(-1.63%)
Mar 16, 2011 8.040 8.121 7.865 7.885 1,325,388 -0.06(-0.76%)
Mar 15, 2011 8.027 8.364 7.892 7.946 3,502,906 -0.42(-5.00%)
Mar 14, 2011 8.364 8.438 8.283 8.364 781,702 -0.09(-1.12%)
Mar 11, 2011 8.411 8.478 8.371 8.458 630,376 -0.03(-0.40%)
Mar 10, 2011 8.249 8.539 8.118 8.492 1,922,774 +0.13(+1.61%)
Mar 09, 2011 8.317 8.357 8.229 8.357 387,696 +0.01(+0.16%)
Mar 08, 2011 8.202 8.377 8.168 8.344 721,866 +0.11(+1.31%)
Mar 07, 2011 8.404 8.431 8.195 8.236 565,660 -0.17(-2.01%)
Mar 04, 2011 8.391 8.431 8.296 8.404 498,722 +0.03(+0.40%)
Mar 03, 2011 8.344 8.465 8.344 8.371 792,428 +0.09(+1.06%)
Mar 02, 2011 8.229 8.379 8.209 8.283 653,355 +0.02(+0.24%)
Mar 01, 2011 8.411 8.465 8.195 8.263 784,017 -0.14(-1.69%)
Feb 28, 2011 8.310 8.465 8.290 8.404 708,370 +0.13(+1.55%)
Feb 25, 2011 8.242 8.296 8.182 8.276 434,430 +0.05(+0.66%)
Feb 24, 2011 8.121 8.310 8.094 8.222 865,724 +0.08(+0.99%)
Feb 23, 2011 8.121 8.350 7.777 8.141 1,590,677 +0.07(+0.92%)
Feb 22, 2011 8.323 8.398 8.047 8.067 1,460,728 -0.40(-4.78%)
Feb 18, 2011 8.485 8.519 8.431 8.472 1,057,867 -0.03(-0.32%)
Feb 17, 2011 8.499 8.539 8.391 8.499 676,056 -0.01(-0.08%)
Feb 16, 2011 8.532 8.566 8.485 8.505 1,186,758 -0.02(-0.24%)
Feb 15, 2011 8.296 8.526 8.296 8.526 1,501,728 +0.19(+2.27%)
Feb 14, 2011 8.236 8.377 8.168 8.337 1,185,628 +0.13(+1.56%)
Feb 11, 2011 8.081 8.209 8.060 8.209 722,606 +0.09(+1.16%)
Feb 10, 2011 8.081 8.128 7.993 8.114 756,596 -0.03(-0.33%)
Feb 09, 2011 8.242 8.296 8.101 8.141 855,095 -0.10(-1.23%)
Feb 08, 2011 8.229 8.269 8.182 8.242 722,407 +0.03(+0.41%)
Feb 07, 2011 8.182 8.242 8.161 8.209 1,002,656 +0.03(+0.33%)
Feb 04, 2011 8.161 8.229 8.087 8.182 858,861 -0.01(-0.08%)
Feb 03, 2011 8.209 8.209 8.027 8.188 1,380,466 +0.04(+0.50%)
Feb 02, 2011 7.919 8.195 7.892 8.148 2,090,816 +0.23(+2.90%)
Feb 01, 2011 7.932 7.966 7.844 7.919 1,130,236 +0.09(+1.12%)
Jan 31, 2011 7.919 7.946 7.804 7.831 1,113,090 -0.07(-0.94%)
Jan 28, 2011 7.817 7.946 7.770 7.905 2,131,600 +0.05(+0.69%)
Jan 27, 2011 8.040 8.040 7.831 7.851 2,099,865 -0.16(-1.94%)
Jan 26, 2011 7.831 8.020 7.824 8.006 1,297,403 +0.19(+2.42%)
Jan 25, 2011 7.912 7.946 7.689 7.817 2,752,515 -0.12(-1.53%)
Jan 24, 2011 8.027 8.094 7.912 7.939 1,898,307 -0.12(-1.51%)
Jan 21, 2011 8.054 8.148 8.033 8.060 1,468,747 +0.02(+0.25%)
Jan 20, 2011 8.101 8.148 7.973 8.040 1,976,215 -0.07(-0.91%)
Jan 19, 2011 8.337 8.364 8.114 8.114 1,841,719 -0.33(-3.91%)
Jan 18, 2011 8.323 8.465 8.323 8.445 1,192,414 +0.07(+0.89%)
Jan 14, 2011 8.391 8.425 8.323 8.371 914,290 -0.01(-0.08%)
Jan 13, 2011 8.398 8.398 8.269 8.377 1,046,650 +0.02(+0.24%)
Jan 12, 2011 8.364 8.398 8.317 8.357 1,043,310 +0.05(+0.65%)
Jan 11, 2011 8.384 8.431 8.276 8.303 906,892 -0.08(-0.97%)
Jan 10, 2011 8.371 8.418 8.283 8.384 1,323,723 -0.03(-0.40%)
Jan 07, 2011 8.404 8.458 8.290 8.418 1,417,749 -0.01(-0.16%)
Jan 06, 2011 8.323 8.492 8.283 8.431 1,899,206 +0.13(+1.63%)
Jan 05, 2011 8.242 8.310 8.161 8.296 2,001,152 +0.01(+0.16%)
Jan 04, 2011 8.195 8.303 8.175 8.283 2,253,101 +0.11(+1.32%)
Jan 03, 2011 8.182 8.202 8.081 8.175 1,701,655 +0.07(+0.83%)
Dec 31, 2010 7.973 8.151 7.959 8.107 2,950,918 +0.13(+1.69%)
Dec 30, 2010 8.060 8.087 7.925 7.973 2,635,015 -0.07(-0.84%)
Dec 29, 2010 8.161 8.202 8.000 8.040 3,049,113 -0.11(-1.32%)
Dec 28, 2010 8.492 8.532 8.128 8.148 3,986,259 -0.37(-4.35%)
Dec 27, 2010 8.576 8.613 8.438 8.519 1,338,040 -0.11(-1.33%)
Dec 23, 2010 8.742 8.849 8.619 8.634 1,630,987 -0.09(-1.08%)
Dec 22, 2010 8.634 8.747 8.634 8.728 664,132 +0.03(+0.39%)
Dec 21, 2010 8.559 8.718 8.532 8.694 912,557 +0.18(+2.06%)
Dec 20, 2010 8.573 8.613 8.472 8.519 871,722 -0.05(-0.63%)
Dec 17, 2010 8.532 8.634 8.519 8.573 671,859 +0.04(+0.47%)
Dec 16, 2010 8.634 8.681 8.519 8.532 1,542,821 -0.10(-1.17%)
Dec 15, 2010 8.742 8.809 8.613 8.634 1,177,218 -0.13(-1.46%)
Dec 14, 2010 8.829 8.863 8.762 8.762 801,263 -0.08(-0.92%)
Dec 13, 2010 8.890 8.910 8.789 8.843 1,217,108 +0.01(+0.08%)
Dec 10, 2010 8.796 8.897 8.775 8.836 849,412 +0.07(+0.77%)
Dec 09, 2010 8.829 8.836 8.708 8.769 921,160 -0.03(-0.31%)
Dec 08, 2010 8.822 8.903 8.769 8.796 685,567 -0.08(-0.91%)
Dec 07, 2010 9.045 9.065 8.849 8.876 909,165 -0.04(-0.45%)
Dec 06, 2010 8.876 9.038 8.876 8.917 1,098,484 +0.05(+0.53%)
Dec 03, 2010 9.011 9.052 8.809 8.870 2,167,093 -0.18(-1.94%)
Dec 02, 2010 9.180 9.268 9.032 9.045 1,129,846 -0.08(-0.89%)
Dec 01, 2010 9.173 9.214 8.924 9.126 1,761,491 +0.03(+0.30%)
Nov 30, 2010 8.526 9.106 8.519 9.099 5,685,238 +0.58(+6.81%)
Nov 29, 2010 8.512 8.600 8.445 8.519 722,471 -0.05(-0.55%)
Nov 26, 2010 8.600 8.634 8.512 8.566 347,269 -0.11(-1.32%)
Nov 24, 2010 8.755 8.681 8.681 8.681 707,690 +0.03(+0.31%)
Nov 23, 2010 8.701 8.735 8.600 8.654 1,023,744 -0.19(-2.14%)
Nov 22, 2010 8.863 8.978 8.715 8.843 663,939 -0.03(-0.38%)
Nov 19, 2010 8.944 9.005 8.856 8.876 700,833 -0.07(-0.83%)
Nov 18, 2010 8.951 9.092 8.924 8.951 1,025,786 +0.16(+1.84%)
Nov 17, 2010 8.863 8.897 8.701 8.789 902,990 -0.08(-0.91%)
Nov 16, 2010 9.025 9.052 8.769 8.870 1,630,001 -0.27(-2.95%)
Nov 15, 2010 9.328 9.328 9.018 9.139 1,109,676 -0.03(-0.37%)
Nov 12, 2010 9.328 9.328 8.971 9.173 1,664,505 -0.26(-2.72%)
Nov 11, 2010 9.241 9.490 9.119 9.430 1,937,627 +0.12(+1.30%)
Nov 10, 2010 9.483 9.551 9.288 9.308 1,722,171 -0.01(-0.14%)
Nov 09, 2010 9.510 9.598 9.281 9.322 1,726,152 -0.14(-1.50%)
Nov 08, 2010 9.173 9.510 9.160 9.463 1,665,237 +0.28(+3.01%)
Nov 05, 2010 9.005 9.268 9.005 9.187 1,535,841 +0.18(+1.95%)
Nov 04, 2010 9.193 9.227 8.937 9.011 1,399,362 -0.05(-0.52%)
Nov 03, 2010 9.086 9.126 8.913 9.059 777,407 -0.04(-0.44%)
Nov 02, 2010 9.187 9.200 8.951 9.099 728,312 +0.02(+0.22%)
Nov 01, 2010 9.295 9.295 9.011 9.079 737,682 -0.13(-1.39%)
Oct 29, 2010 8.991 9.220 8.924 9.207 997,768 +0.18(+2.02%)
Oct 28, 2010 9.079 9.099 8.876 9.025 498,658 -0.04(-0.45%)
Oct 27, 2010 9.106 9.153 8.944 9.065 629,906 -0.13(-1.39%)
Oct 25, 2010 9.153 9.261 9.092 9.193 1,085,452 +0.13(+1.49%)
Oct 22, 2010 8.944 9.133 8.910 9.059 1,399,383 +0.12(+1.36%)
Oct 21, 2010 9.106 9.106 8.822 8.937 1,351,727 -0.13(-1.49%)
Oct 20, 2010 9.153 9.227 9.025 9.072 1,018,330 -0.03(-0.30%)
Oct 19, 2010 9.335 9.423 9.025 9.099 1,025,043 -0.40(-4.19%)
Oct 18, 2010 9.436 9.497 9.382 9.497 646,520 +0.07(+0.72%)
Oct 15, 2010 9.463 9.537 9.328 9.430 1,227,172 +0.01(+0.07%)
Oct 14, 2010 9.396 9.483 9.288 9.423 1,279,630 -0.01(-0.14%)
Oct 13, 2010 9.315 9.436 9.220 9.436 2,077,707 +0.16(+1.67%)
Oct 12, 2010 9.335 9.335 9.018 9.281 2,560,761 -0.02(-0.22%)
Oct 11, 2010 8.984 9.376 8.951 9.301 2,382,409 +0.34(+3.84%)
Oct 08, 2010 8.957 9.005 8.836 8.957 964,360 +0.00(+0.00%)
Oct 07, 2010 8.620 8.991 8.620 8.957 3,136,077 +0.42(+4.98%)
Oct 06, 2010 8.553 8.593 8.478 8.532 648,139 -0.03(-0.39%)
Oct 05, 2010 8.519 8.620 8.485 8.566 813,507 +0.13(+1.52%)
Oct 04, 2010 8.492 8.694 8.384 8.438 746,387 -0.11(-1.34%)
Oct 01, 2010 8.553 8.701 8.506 8.553 604,000 -0.01(-0.16%)
Sep 30, 2010 8.715 8.742 8.404 8.566 1,053,396 -0.11(-1.32%)
Sep 29, 2010 8.701 8.762 8.634 8.681 522,110 -0.04(-0.46%)
Sep 28, 2010 8.782 8.782 8.546 8.721 778,704 +0.08(+0.94%)
Sep 27, 2010 8.566 8.736 8.451 8.640 1,040,565 +0.07(+0.87%)
Sep 24, 2010 8.431 8.593 8.377 8.566 1,164,140 +0.18(+2.09%)
Sep 23, 2010 8.350 8.418 8.263 8.391 878,581 -0.04(-0.48%)
Sep 22, 2010 8.478 8.505 8.323 8.431 723,152 -0.04(-0.48%)
Sep 21, 2010 8.458 8.559 8.357 8.472 965,105 +0.07(+0.80%)
Sep 20, 2010 8.168 8.438 8.168 8.404 1,070,382 +0.24(+2.89%)
Sep 17, 2010 8.168 8.296 8.081 8.168 971,111 -0.15(-1.78%)
Sep 15, 2010 8.317 8.357 8.209 8.317 828,911 +0.03(+0.33%)
Sep 14, 2010 8.357 8.445 8.222 8.290 1,000,422 -0.14(-1.68%)
Sep 13, 2010 8.317 8.472 8.263 8.431 879,227 +0.22(+2.63%)
Sep 10, 2010 8.337 8.431 8.188 8.215 719,660 -0.11(-1.38%)
Sep 09, 2010 8.458 8.492 8.330 8.330 930,570 -0.07(-0.80%)
Sep 08, 2010 8.229 8.512 8.229 8.398 996,273 +0.17(+2.05%)
Sep 07, 2010 8.364 8.377 8.202 8.229 859,200 -0.16(-1.85%)
Sep 03, 2010 8.344 8.526 8.256 8.384 806,609 +0.10(+1.22%)
Sep 02, 2010 8.303 8.357 8.209 8.283 675,958 -0.01(-0.16%)
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.