Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diana Shipping Inc
(NY:
DSX
)
2.990
+0.010 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
0.9522
0.9592
0.9314
0.9453
353,782
+0.00(+0.00%)
Oct 29, 2020
0.9453
0.9522
0.9175
0.9453
391,201
+0.01(+1.49%)
Oct 28, 2020
0.9522
0.9522
0.9036
0.9314
618,908
-0.03(-2.90%)
Oct 27, 2020
0.9661
0.9661
0.9453
0.9592
298,956
+0.01(+0.73%)
Oct 26, 2020
0.9661
0.9731
0.9522
0.9522
287,730
-0.01(-1.44%)
Oct 23, 2020
0.9592
0.9800
0.9592
0.9661
199,982
-0.02(-2.11%)
Oct 22, 2020
0.9661
0.9939
0.9661
0.9870
222,140
+0.01(+0.71%)
Oct 21, 2020
0.9522
1.001
0.9522
0.9800
304,380
+0.02(+2.17%)
Oct 20, 2020
0.9522
0.9661
0.9522
0.9592
122,951
+0.00(+0.00%)
Oct 19, 2020
0.9800
0.9939
0.9453
0.9592
552,197
-0.01(-1.43%)
Oct 16, 2020
0.9939
0.9973
0.9731
0.9731
276,810
-0.02(-2.10%)
Oct 15, 2020
0.9939
0.9939
0.9800
0.9939
149,293
+0.01(+1.42%)
Oct 14, 2020
0.9870
1.001
0.9800
0.9800
189,095
-0.01(-0.70%)
Oct 13, 2020
0.9939
1.008
0.9870
0.9870
118,621
-0.02(-2.07%)
Oct 12, 2020
1.008
1.029
0.9870
1.008
220,124
+0.00(+0.00%)
Oct 09, 2020
1.015
1.022
0.9870
1.008
374,643
-0.01(-0.68%)
Oct 08, 2020
1.036
1.043
1.015
1.015
273,436
-0.02(-2.01%)
Oct 07, 2020
1.043
1.050
1.022
1.036
319,024
-0.01(-0.67%)
Oct 06, 2020
1.029
1.056
1.029
1.043
328,503
-0.01(-0.66%)
Oct 05, 2020
1.015
1.056
1.008
1.050
697,369
+0.05(+4.86%)
Oct 02, 2020
0.9870
1.008
0.9731
1.001
492,331
+0.01(+0.70%)
Oct 01, 2020
1.001
1.022
0.9870
0.9939
333,339
+0.01(+1.42%)
Sep 30, 2020
0.9592
0.9939
0.9592
0.9800
366,054
-0.01(-0.70%)
Sep 29, 2020
0.9731
0.9939
0.9661
0.9870
172,556
+0.01(+0.71%)
Sep 28, 2020
0.9870
0.9939
0.9731
0.9800
185,747
+0.00(+0.00%)
Sep 25, 2020
0.9870
0.9870
0.9661
0.9800
338,819
+0.01(+0.71%)
Sep 24, 2020
0.9800
0.9870
0.9592
0.9731
323,919
-0.01(-0.71%)
Sep 23, 2020
0.9731
1.029
0.9592
0.9800
884,501
+0.02(+2.17%)
Sep 22, 2020
0.9800
0.9870
0.9453
0.9592
301,201
-0.01(-1.43%)
Sep 21, 2020
1.036
1.036
0.9592
0.9731
454,216
-0.09(-8.50%)
Sep 18, 2020
1.056
1.070
1.029
1.063
192,069
+0.01(+0.66%)
Sep 17, 2020
0.9939
1.056
0.9870
1.056
585,763
+0.06(+6.29%)
Sep 16, 2020
0.9731
1.001
0.9653
0.9939
422,573
+0.03(+2.88%)
Sep 15, 2020
0.9731
0.9870
0.9661
0.9661
127,849
+0.00(+0.00%)
Sep 14, 2020
0.9592
0.9939
0.9592
0.9661
183,425
+0.00(+0.00%)
Sep 11, 2020
0.9731
1.001
0.9522
0.9661
276,522
-0.01(-1.42%)
Sep 10, 2020
0.9731
0.9870
0.9618
0.9800
120,931
+0.01(+1.44%)
Sep 09, 2020
0.9870
0.9870
0.9383
0.9661
249,310
-0.02(-2.11%)
Sep 08, 2020
0.9522
1.008
0.9522
0.9870
254,045
-0.01(-0.70%)
Sep 04, 2020
0.9870
1.001
0.9592
0.9939
257,819
+0.02(+2.14%)
Sep 03, 2020
0.9800
0.9939
0.9661
0.9731
277,246
-0.01(-0.71%)
Sep 02, 2020
0.9870
1.001
0.9661
0.9800
448,240
-0.01(-1.40%)
Sep 01, 2020
1.008
1.036
0.9939
0.9939
169,297
-0.02(-2.05%)
Aug 31, 2020
1.036
1.036
1.001
1.015
119,225
+0.02(+2.10%)
Aug 28, 2020
0.9800
1.043
0.9800
0.9939
389,030
+0.01(+1.42%)
Aug 27, 2020
1.001
1.008
0.9800
0.9800
146,774
-0.01(-0.70%)
Aug 26, 2020
1.029
1.029
0.9870
0.9870
174,450
-0.02(-2.07%)
Aug 25, 2020
1.043
1.070
1.001
1.008
256,628
+0.00(+0.00%)
Aug 24, 2020
1.008
1.050
0.9870
1.008
422,639
+0.02(+2.11%)
Aug 21, 2020
0.9870
1.001
0.9661
0.9870
145,167
+0.00(+0.00%)
Aug 20, 2020
0.9731
1.015
0.9661
0.9870
215,338
+0.01(+1.43%)
Aug 19, 2020
0.9939
1.001
0.9731
0.9731
181,279
-0.02(-2.10%)
Aug 18, 2020
1.043
1.050
0.9731
0.9939
320,806
-0.06(-5.30%)
Aug 17, 2020
1.077
1.077
1.027
1.050
157,045
-0.01(-1.31%)
Aug 14, 2020
1.029
1.091
1.022
1.063
208,758
+0.03(+2.68%)
Aug 13, 2020
1.063
1.077
1.022
1.036
142,343
-0.03(-2.61%)
Aug 12, 2020
1.091
1.119
1.050
1.063
208,050
+0.00(+0.00%)
Aug 11, 2020
0.9800
1.091
0.9800
1.063
656,524
+0.08(+7.75%)
Aug 10, 2020
0.9731
1.008
0.9691
0.9870
262,135
+0.02(+2.16%)
Aug 07, 2020
1.015
1.043
0.9453
0.9661
718,210
-0.04(-4.14%)
Aug 06, 2020
1.043
1.050
0.9939
1.008
502,921
-0.01(-1.36%)
Aug 05, 2020
1.008
1.056
0.9870
1.022
659,108
+0.03(+3.52%)
Aug 04, 2020
0.9870
1.008
0.9732
0.9870
331,240
+0.01(+0.71%)
Aug 03, 2020
0.9661
1.001
0.9383
0.9800
774,096
+0.01(+1.44%)
Jul 31, 2020
0.9800
0.9870
0.9627
0.9661
762,523
-0.01(-1.42%)
Jul 30, 2020
0.9870
1.015
0.9522
0.9800
860,568
-0.01(-0.70%)
Jul 29, 2020
0.9800
1.015
0.9731
0.9870
1,624,213
+0.02(+2.16%)
Jul 28, 2020
0.9383
0.9661
0.9383
0.9661
470,858
+0.01(+1.46%)
Jul 27, 2020
0.9522
0.9592
0.9383
0.9522
753,614
-0.02(-2.14%)
Jul 24, 2020
0.9661
0.9731
0.9592
0.9731
633,038
+0.00(+0.00%)
Jul 23, 2020
0.9661
0.9731
0.9661
0.9731
437,800
-0.01(-0.71%)
Jul 22, 2020
0.9870
0.9939
0.9661
0.9800
335,612
-0.01(-0.70%)
Jul 21, 2020
0.9731
0.9939
0.9731
0.9870
574,607
+0.01(+1.43%)
Jul 20, 2020
0.9870
1.001
0.9696
0.9731
331,788
-0.01(-0.71%)
Jul 17, 2020
0.9800
0.9800
0.9661
0.9800
588,294
+0.01(+0.71%)
Jul 16, 2020
0.9731
0.9800
0.9453
0.9731
536,823
+0.00(+0.00%)
Jul 15, 2020
0.9800
0.9939
0.9661
0.9731
428,310
+0.00(+0.00%)
Jul 14, 2020
0.9731
0.9801
0.9592
0.9731
352,678
+0.00(+0.00%)
Jul 13, 2020
1.015
1.015
0.9592
0.9731
590,488
-0.03(-2.78%)
Jul 10, 2020
1.008
1.014
0.9800
1.001
521,393
+0.03(+2.86%)
Jul 09, 2020
1.043
1.043
0.9661
0.9731
570,251
-0.05(-4.76%)
Jul 08, 2020
1.036
1.050
1.015
1.022
567,413
-0.01(-1.34%)
Jul 07, 2020
1.070
1.070
1.015
1.036
387,055
-0.03(-3.25%)
Jul 06, 2020
1.098
1.140
1.063
1.070
904,278
-0.01(-1.28%)
Jul 02, 2020
1.126
1.126
1.070
1.084
275,083
-0.01(-1.27%)
Jul 01, 2020
1.036
1.119
1.036
1.098
553,878
+0.06(+5.33%)
Jun 30, 2020
1.098
1.098
1.036
1.043
410,705
-0.03(-3.23%)
Jun 29, 2020
1.077
1.114
1.063
1.077
592,441
-0.01(-0.64%)
Jun 26, 2020
1.105
1.126
1.077
1.084
274,652
-0.06(-4.88%)
Jun 25, 2020
1.133
1.168
1.112
1.140
369,728
-0.01(-0.61%)
Jun 24, 2020
1.251
1.251
1.140
1.147
682,819
-0.10(-8.33%)
Jun 23, 2020
1.272
1.277
1.202
1.251
461,300
+0.01(+1.12%)
Jun 22, 2020
1.258
1.258
1.230
1.237
377,961
+0.00(+0.00%)
Jun 19, 2020
1.272
1.293
1.216
1.237
502,833
-0.01(-1.11%)
Jun 18, 2020
1.258
1.286
1.168
1.251
817,223
+0.03(+2.27%)
Jun 17, 2020
1.341
1.341
1.220
1.223
441,476
-0.03(-2.22%)
Jun 16, 2020
1.265
1.307
1.230
1.251
605,974
+0.03(+2.86%)
Jun 15, 2020
1.161
1.223
1.084
1.216
440,991
+0.05(+4.17%)
Jun 12, 2020
1.258
1.265
1.161
1.168
539,952
-0.01(-1.18%)
Jun 11, 2020
1.230
1.251
1.161
1.182
384,334
-0.13(-9.57%)
Jun 10, 2020
1.300
1.369
1.265
1.307
561,066
+0.03(+2.17%)
Jun 09, 2020
1.341
1.341
1.244
1.279
283,044
-0.07(-5.15%)
Jun 08, 2020
1.300
1.348
1.258
1.348
646,263
+0.04(+3.19%)
Jun 05, 2020
1.335
1.376
1.265
1.307
656,489
+0.04(+3.30%)
Jun 04, 2020
1.209
1.307
1.126
1.265
901,622
+0.03(+2.82%)
Jun 03, 2020
1.050
1.251
1.043
1.230
1,519,859
+0.19(+18.79%)
Jun 02, 2020
0.9522
1.036
0.9522
1.036
328,469
+0.07(+7.19%)
Jun 01, 2020
0.9731
0.9863
0.9522
0.9661
334,943
+0.02(+2.21%)
May 29, 2020
0.9870
0.9870
0.9383
0.9453
355,796
-0.03(-2.86%)
May 28, 2020
1.001
1.015
0.9592
0.9731
314,845
-0.03(-2.78%)
May 27, 2020
1.043
1.043
0.9800
1.001
582,772
-0.02(-2.04%)
May 26, 2020
1.091
1.091
1.015
1.022
310,755
+0.03(+2.80%)
May 22, 2020
1.015
1.029
0.9731
0.9939
251,920
-0.02(-2.05%)
May 21, 2020
1.063
1.070
1.015
1.015
307,038
-0.03(-2.67%)
May 20, 2020
1.063
1.063
1.022
1.043
427,916
+0.04(+4.17%)
May 19, 2020
1.043
1.091
1.001
1.001
543,607
-0.04(-4.00%)
May 18, 2020
1.112
1.126
1.043
1.043
591,243
-0.02(-1.96%)
May 15, 2020
1.008
1.084
0.9870
1.063
547,722
+0.06(+6.25%)
May 14, 2020
0.9453
1.043
0.8688
1.001
1,009,034
+0.03(+2.86%)
May 13, 2020
0.9939
1.008
0.9731
0.9731
339,394
-0.02(-2.10%)
May 12, 2020
1.119
1.119
0.9731
0.9939
634,193
-0.09(-8.33%)
May 11, 2020
1.237
1.254
1.077
1.084
900,570
-0.15(-12.36%)
May 08, 2020
1.286
1.293
1.237
1.237
468,160
-0.03(-2.20%)
May 07, 2020
1.202
1.265
1.182
1.265
481,665
+0.06(+4.60%)
May 06, 2020
1.223
1.238
1.189
1.209
603,325
-0.01(-1.14%)
May 05, 2020
1.237
1.251
1.202
1.223
415,841
+0.00(+0.00%)
May 04, 2020
1.258
1.265
1.196
1.223
290,390
+0.01(+0.57%)
May 01, 2020
1.307
1.307
1.202
1.216
667,999
-0.09(-6.91%)
Apr 30, 2020
1.244
1.383
1.202
1.307
1,290,903
+0.08(+6.21%)
Apr 29, 2020
1.244
1.258
1.216
1.230
435,118
+0.01(+1.14%)
Apr 28, 2020
1.321
1.321
1.196
1.216
664,555
-0.05(-3.85%)
Apr 27, 2020
1.244
1.276
1.154
1.265
468,583
+0.09(+7.69%)
Apr 24, 2020
1.209
1.209
1.154
1.175
485,137
-0.01(-0.59%)
Apr 23, 2020
1.209
1.258
1.147
1.182
484,864
-0.04(-3.41%)
Apr 22, 2020
1.223
1.244
1.196
1.223
221,747
+0.00(+0.00%)
Apr 21, 2020
1.279
1.308
1.154
1.223
278,057
-0.04(-3.30%)
Apr 20, 2020
1.251
1.279
1.168
1.265
742,592
+0.03(+2.25%)
Apr 17, 2020
1.216
1.279
1.216
1.237
564,555
-0.01(-1.11%)
Apr 16, 2020
1.216
1.258
1.209
1.251
352,036
+0.04(+3.45%)
Apr 15, 2020
1.362
1.362
1.202
1.209
598,614
-0.17(-12.56%)
Apr 14, 2020
1.084
1.404
1.084
1.383
1,675,925
+0.33(+30.92%)
Apr 13, 2020
0.9800
1.056
0.9731
1.056
478,725
+0.08(+7.80%)
Apr 09, 2020
0.9731
1.029
0.9661
0.9800
400,252
+0.00(+0.00%)
Apr 08, 2020
0.9731
1.008
0.9661
0.9800
351,805
+0.01(+0.71%)
Apr 07, 2020
1.036
1.070
0.9661
0.9731
315,084
-0.05(-4.76%)
Apr 06, 2020
1.001
1.043
0.9941
1.022
316,491
+0.06(+6.52%)
Apr 03, 2020
1.050
1.050
0.9522
0.9592
487,439
-0.06(-6.12%)
Apr 02, 2020
0.9453
1.036
0.9453
1.022
490,458
+0.08(+8.09%)
Apr 01, 2020
1.056
1.056
0.9383
0.9453
366,985
-0.08(-8.11%)
Mar 31, 2020
1.036
1.154
1.001
1.029
921,001
+0.04(+4.23%)
Mar 30, 2020
1.022
1.025
0.9661
0.9870
384,834
+0.01(+1.43%)
Mar 27, 2020
1.043
1.043
0.9661
0.9731
365,004
-0.08(-7.28%)
Mar 26, 2020
0.9870
1.074
0.9870
1.050
333,755
+0.08(+7.86%)
Mar 25, 2020
1.008
1.084
0.9592
0.9731
722,325
+0.05(+5.26%)
Mar 24, 2020
0.9244
0.9800
0.9244
0.9244
523,256
+0.04(+4.72%)
Mar 23, 2020
0.8827
0.9453
0.8688
0.8827
484,245
-0.02(-2.31%)
Mar 20, 2020
1.015
1.088
0.8758
0.9036
829,280
-0.11(-10.96%)
Mar 19, 2020
1.022
1.096
0.9800
1.015
955,557
+0.01(+0.69%)
Mar 18, 2020
1.063
1.098
0.9870
1.008
808,244
-0.07(-6.45%)
Mar 17, 2020
1.126
1.143
1.063
1.077
587,078
-0.03(-2.52%)
Mar 16, 2020
1.168
1.168
1.098
1.105
439,049
-0.15(-11.67%)
Mar 13, 2020
1.216
1.265
1.202
1.251
449,888
+0.08(+6.51%)
Mar 12, 2020
1.070
1.265
1.070
1.175
512,034
-0.11(-8.65%)
Mar 11, 2020
1.355
1.387
1.279
1.286
410,077
-0.09(-6.57%)
Mar 10, 2020
1.328
1.390
1.307
1.376
486,243
+0.09(+7.03%)
Mar 09, 2020
1.321
1.321
1.230
1.286
538,240
-0.10(-7.50%)
Mar 06, 2020
1.355
1.425
1.355
1.390
950,996
+0.01(+0.50%)
Mar 05, 2020
1.404
1.446
1.376
1.383
598,891
-0.10(-7.01%)
Mar 04, 2020
1.494
1.543
1.467
1.487
476,821
-0.01(-0.93%)
Mar 03, 2020
1.529
1.592
1.460
1.501
503,420
-0.01(-0.46%)
Mar 02, 2020
1.529
1.535
1.446
1.508
656,856
-0.01(-0.91%)
Feb 28, 2020
1.474
1.529
1.432
1.522
1,335,567
+0.06(+4.29%)
Feb 27, 2020
1.460
1.522
1.348
1.460
991,710
-0.02(-1.41%)
Feb 26, 2020
1.529
1.529
1.467
1.480
521,167
-0.05(-3.18%)
Feb 25, 2020
1.675
1.675
1.494
1.529
897,779
-0.12(-7.17%)
Feb 24, 2020
1.814
1.814
1.640
1.647
776,782
-0.19(-10.57%)
Feb 21, 2020
1.842
1.891
1.821
1.842
546,571
-0.07(-3.64%)
Feb 20, 2020
1.870
1.918
1.863
1.911
614,017
+0.02(+1.10%)
Feb 19, 2020
1.898
1.898
1.877
1.891
309,298
-0.01(-0.73%)
Feb 18, 2020
1.918
1.925
1.884
1.904
333,451
-0.01(-0.36%)
Feb 14, 2020
1.946
1.953
1.891
1.911
353,638
-0.02(-1.08%)
Feb 13, 2020
1.960
1.960
1.918
1.932
399,822
+0.01(+0.36%)
Feb 12, 2020
1.981
1.981
1.925
1.925
649,031
-0.02(-1.07%)
Feb 11, 2020
1.863
1.960
1.863
1.946
703,993
+0.09(+4.87%)
Feb 10, 2020
1.863
1.884
1.849
1.856
537,323
-0.01(-0.37%)
Feb 07, 2020
1.870
1.884
1.849
1.863
334,359
-0.02(-1.11%)
Feb 06, 2020
1.891
1.915
1.877
1.884
204,881
+0.01(+0.37%)
Feb 05, 2020
1.870
1.904
1.863
1.877
317,196
+0.02(+1.12%)
Feb 04, 2020
1.849
1.877
1.842
1.856
290,576
+0.01(+0.75%)
Feb 03, 2020
1.828
1.898
1.821
1.842
580,007
+0.01(+0.38%)
Jan 31, 2020
1.904
1.911
1.828
1.835
665,697
-0.06(-2.94%)
Jan 30, 2020
1.863
1.911
1.856
1.891
400,534
+0.01(+0.74%)
Jan 29, 2020
1.953
1.988
1.870
1.877
760,155
-0.03(-1.82%)
Jan 28, 2020
1.932
1.932
1.898
1.911
428,943
-0.01(-0.72%)
Jan 27, 2020
1.911
1.939
1.904
1.925
626,739
-0.03(-1.77%)
Jan 24, 2020
1.939
1.960
1.925
1.960
351,192
+0.02(+1.08%)
Jan 23, 2020
1.988
2.023
1.932
1.939
559,460
-0.05(-2.45%)
Jan 22, 2020
2.030
2.057
1.981
1.988
681,931
-0.06(-3.05%)
Jan 21, 2020
2.085
2.092
2.037
2.050
342,302
-0.04(-1.99%)
Jan 17, 2020
2.120
2.127
2.085
2.092
284,723
-0.02(-0.99%)
Jan 16, 2020
2.127
2.141
2.099
2.113
152,231
-0.02(-0.98%)
Jan 15, 2020
2.162
2.162
2.106
2.134
634,128
-0.01(-0.32%)
Jan 14, 2020
2.057
2.162
2.050
2.141
416,359
+0.09(+4.41%)
Jan 13, 2020
2.057
2.078
1.967
2.050
555,514
-0.02(-1.01%)
Jan 10, 2020
2.064
2.092
2.057
2.071
361,119
-0.02(-1.00%)
Jan 09, 2020
2.106
2.113
2.071
2.092
397,372
-0.01(-0.66%)
Jan 08, 2020
2.148
2.155
2.092
2.106
367,582
-0.03(-1.30%)
Jan 07, 2020
2.134
2.134
2.110
2.134
152,149
+0.01(+0.33%)
Jan 06, 2020
2.106
2.134
2.106
2.127
420,710
-0.01(-0.33%)
Jan 03, 2020
2.092
2.169
2.092
2.134
435,933
+0.00(+0.00%)
Jan 02, 2020
2.182
2.182
2.113
2.134
256,748
-0.03(-1.29%)
Dec 31, 2019
2.113
2.182
2.113
2.162
245,302
+0.05(+2.30%)
Dec 30, 2019
2.162
2.176
2.113
2.113
488,619
-0.03(-1.30%)
Dec 27, 2019
2.134
2.162
2.113
2.141
306,160
+0.01(+0.33%)
Dec 26, 2019
2.113
2.176
2.113
2.134
293,398
+0.02(+0.99%)
Dec 24, 2019
2.134
2.141
2.085
2.113
242,856
-0.02(-0.98%)
Dec 23, 2019
2.155
2.160
2.113
2.134
463,827
-0.02(-0.97%)
Dec 20, 2019
2.176
2.210
2.113
2.155
462,405
+0.01(+0.32%)
Dec 19, 2019
2.106
2.169
2.106
2.148
542,548
+0.06(+2.66%)
Dec 18, 2019
2.120
2.120
2.043
2.092
1,059,230
-0.03(-1.31%)
Dec 17, 2019
2.224
2.228
2.106
2.120
522,232
-0.10(-4.39%)
Dec 16, 2019
2.210
2.252
2.196
2.217
328,318
+0.01(+0.31%)
Dec 13, 2019
2.252
2.294
2.182
2.210
472,332
-0.08(-3.64%)
Dec 12, 2019
2.259
2.294
2.169
2.294
378,604
+0.02(+0.92%)
Dec 11, 2019
2.315
2.321
2.252
2.273
433,940
-0.06(-2.39%)
Dec 10, 2019
2.328
2.342
2.294
2.328
648,612
-0.01(-0.30%)
Dec 09, 2019
2.328
2.356
2.294
2.335
609,916
-0.01(-0.59%)
Dec 06, 2019
2.321
2.356
2.294
2.349
338,963
+0.03(+1.50%)
Dec 05, 2019
2.328
2.328
2.287
2.315
278,080
+0.01(+0.30%)
Dec 04, 2019
2.315
2.339
2.266
2.308
507,649
+0.01(+0.30%)
Dec 03, 2019
2.266
2.321
2.252
2.301
413,884
+0.01(+0.30%)
Dec 02, 2019
2.377
2.381
2.155
2.294
1,260,996
-0.13(-5.17%)
Nov 29, 2019
2.419
2.447
2.356
2.419
388,599
+0.02(+0.87%)
Nov 27, 2019
2.377
2.419
2.349
2.398
287,313
+0.01(+0.58%)
Nov 26, 2019
2.363
2.398
2.363
2.384
244,293
-0.01(-0.29%)
Nov 25, 2019
2.363
2.398
2.335
2.391
412,684
+0.03(+1.47%)
Nov 22, 2019
2.412
2.426
2.342
2.356
356,227
-0.06(-2.59%)
Nov 21, 2019
2.398
2.426
2.391
2.419
234,865
+0.01(+0.58%)
Nov 20, 2019
2.412
2.433
2.398
2.405
243,325
+0.00(+0.00%)
Nov 19, 2019
2.370
2.412
2.335
2.405
352,818
+0.01(+0.58%)
Nov 18, 2019
2.502
2.502
2.349
2.391
880,291
-0.10(-3.91%)
Nov 15, 2019
2.461
2.488
2.454
2.488
218,829
+0.03(+1.42%)
Nov 14, 2019
2.467
2.502
2.454
2.454
261,980
-0.01(-0.56%)
Nov 13, 2019
2.523
2.572
2.454
2.467
220,668
-0.06(-2.20%)
Nov 12, 2019
2.454
2.593
2.454
2.523
357,924
+0.08(+3.42%)
Nov 11, 2019
2.509
2.544
2.433
2.440
458,834
-0.11(-4.36%)
Nov 08, 2019
2.523
2.593
2.522
2.551
387,304
+0.02(+0.82%)
Nov 07, 2019
2.704
2.732
2.488
2.530
1,052,771
-0.17(-6.43%)
Nov 06, 2019
2.739
2.752
2.683
2.704
743,141
-0.03(-1.02%)
Nov 05, 2019
2.622
2.759
2.622
2.732
1,931,788
+0.09(+3.42%)
Nov 04, 2019
2.669
2.697
2.627
2.641
403,818
-0.01(-0.52%)
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
.