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 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2009
10.09
10.06
10.06
10.06
989,554
-0.08(-0.82%)
Dec 30, 2009
10.22
10.34
10.06
10.15
1,178,819
-0.20(-1.95%)
Dec 29, 2009
10.07
10.37
10.06
10.35
1,691,553
+0.28(+2.76%)
Dec 28, 2009
10.25
10.33
10.02
10.07
1,599,698
-0.10(-0.96%)
Dec 24, 2009
10.29
10.38
10.11
10.17
806,427
-0.12(-1.15%)
Dec 23, 2009
9.953
10.30
9.939
10.29
2,110,145
+0.30(+2.99%)
Dec 22, 2009
10.26
10.26
9.912
9.988
3,631,574
-0.28(-2.77%)
Dec 21, 2009
10.36
10.49
10.20
10.27
2,404,205
-0.08(-0.81%)
Dec 18, 2009
10.47
10.55
10.31
10.36
1,894,105
-0.06(-0.53%)
Dec 17, 2009
10.35
10.45
10.18
10.41
1,621,870
-0.16(-1.51%)
Dec 16, 2009
10.72
10.87
10.41
10.57
2,708,994
-0.04(-0.39%)
Dec 15, 2009
10.55
10.81
10.47
10.61
2,079,771
+0.02(+0.20%)
Dec 14, 2009
10.42
10.59
10.41
10.59
2,785,167
+0.33(+3.18%)
Dec 11, 2009
10.31
10.43
10.18
10.27
2,070,422
+0.01(+0.07%)
Dec 10, 2009
10.51
10.56
10.18
10.26
2,694,994
-0.23(-2.19%)
Dec 09, 2009
10.42
10.59
10.29
10.49
2,614,165
+0.07(+0.67%)
Dec 08, 2009
10.65
10.75
10.37
10.42
4,734,413
-0.42(-3.85%)
Dec 07, 2009
11.00
11.03
10.82
10.84
1,341,707
-0.20(-1.83%)
Dec 04, 2009
11.40
11.46
10.70
11.04
2,874,584
-0.08(-0.69%)
Dec 03, 2009
11.40
11.53
11.09
11.11
2,423,538
-0.08(-0.74%)
Dec 02, 2009
11.30
11.49
11.04
11.20
2,546,327
-0.09(-0.80%)
Dec 01, 2009
11.04
11.36
10.98
11.29
4,777,710
+0.48(+4.44%)
Nov 30, 2009
11.12
11.17
10.66
10.81
4,691,169
-0.29(-2.57%)
Nov 27, 2009
10.91
11.32
10.85
11.09
2,745,960
-0.27(-2.38%)
Nov 25, 2009
11.40
11.44
11.23
11.36
2,510,541
-0.10(-0.85%)
Nov 24, 2009
11.56
11.61
11.11
11.46
4,303,877
+0.03(+0.30%)
Nov 23, 2009
12.27
12.44
11.32
11.43
6,509,572
-0.56(-4.70%)
Nov 20, 2009
11.57
12.07
11.34
11.99
5,310,465
+0.39(+3.35%)
Nov 19, 2009
12.16
12.16
11.44
11.60
8,510,897
-0.89(-7.12%)
Nov 18, 2009
12.40
12.68
12.15
12.49
9,970,986
+0.56(+4.66%)
Nov 17, 2009
11.64
11.96
11.55
11.93
5,535,251
+0.22(+1.90%)
Nov 16, 2009
11.55
11.82
11.54
11.71
5,410,501
+0.38(+3.37%)
Nov 13, 2009
10.85
11.45
10.77
11.33
6,180,720
+0.52(+4.82%)
Nov 12, 2009
11.14
11.32
10.72
10.81
5,634,903
-0.26(-2.39%)
Nov 11, 2009
10.29
11.13
10.25
11.07
8,140,354
+1.07(+10.70%)
Nov 10, 2009
9.974
10.03
9.508
10.00
3,596,807
+0.16(+1.62%)
Nov 09, 2009
9.453
9.988
9.453
9.842
3,022,315
+0.47(+4.97%)
Nov 06, 2009
9.258
9.488
9.182
9.376
1,256,893
+0.03(+0.30%)
Nov 05, 2009
9.112
9.446
9.071
9.349
1,604,261
+0.31(+3.46%)
Nov 04, 2009
9.307
9.446
9.036
9.036
1,612,351
-0.15(-1.66%)
Nov 03, 2009
8.793
9.223
8.765
9.189
1,286,323
+0.31(+3.44%)
Nov 02, 2009
9.008
9.084
8.626
8.883
2,371,426
-0.10(-1.08%)
Oct 30, 2009
9.307
9.314
8.855
8.980
2,069,140
-0.32(-3.44%)
Oct 29, 2009
9.244
9.501
9.210
9.300
1,965,764
+0.28(+3.08%)
Oct 28, 2009
9.453
9.501
8.883
9.022
2,586,885
-0.50(-5.26%)
Oct 27, 2009
9.724
9.905
9.362
9.522
2,068,673
-0.15(-1.58%)
Oct 26, 2009
10.09
10.20
9.578
9.675
2,000,093
-0.31(-3.13%)
Oct 23, 2009
10.15
10.20
9.912
9.988
1,688,237
-0.32(-3.10%)
Oct 22, 2009
10.38
10.48
9.946
10.31
2,303,140
-0.11(-1.07%)
Oct 21, 2009
10.34
10.79
10.34
10.42
3,942,386
+0.00(+0.00%)
Oct 20, 2009
10.25
10.42
10.22
10.42
2,957,423
+0.40(+3.95%)
Oct 19, 2009
9.967
10.09
9.856
10.02
1,414,197
+0.03(+0.35%)
Oct 16, 2009
10.04
10.07
9.815
9.988
1,755,550
-0.12(-1.17%)
Oct 15, 2009
9.814
10.11
9.731
10.11
2,405,613
+0.26(+2.68%)
Oct 14, 2009
9.932
9.995
9.800
9.842
1,777,783
+0.04(+0.43%)
Oct 13, 2009
9.668
9.905
9.661
9.800
1,604,509
+0.14(+1.44%)
Oct 12, 2009
9.731
9.891
9.578
9.661
1,266,758
-0.06(-0.57%)
Oct 09, 2009
9.960
9.967
9.592
9.717
1,744,849
-0.23(-2.31%)
Oct 08, 2009
10.02
10.15
9.793
9.946
4,191,475
-0.01(-0.07%)
Oct 07, 2009
9.230
9.960
9.230
9.953
4,687,637
+0.68(+7.35%)
Oct 06, 2009
8.966
9.293
8.966
9.272
3,808,997
+0.50(+5.71%)
Oct 05, 2009
8.834
9.005
8.743
8.772
1,900,835
+0.01(+0.08%)
Oct 02, 2009
8.862
9.015
8.549
8.765
2,083,516
-0.17(-1.87%)
Oct 01, 2009
9.084
9.314
8.883
8.932
2,787,352
-0.10(-1.15%)
Sep 30, 2009
9.043
9.189
8.883
9.036
3,369,732
+0.15(+1.72%)
Sep 29, 2009
8.535
8.966
8.535
8.883
3,184,157
+0.41(+4.80%)
Sep 28, 2009
8.542
8.542
8.375
8.476
2,386,672
+0.13(+1.54%)
Sep 25, 2009
8.605
8.647
8.292
8.348
4,947,308
-0.31(-3.53%)
Sep 24, 2009
9.133
9.216
8.549
8.653
4,386,475
-0.46(-5.03%)
Sep 23, 2009
9.752
9.786
9.043
9.112
3,338,268
-0.64(-6.56%)
Sep 22, 2009
9.620
9.773
9.460
9.752
1,295,749
+0.19(+1.96%)
Sep 21, 2009
9.529
9.703
9.376
9.564
1,316,091
-0.17(-1.78%)
Sep 18, 2009
10.07
10.08
9.647
9.738
2,003,675
-0.31(-3.11%)
Sep 17, 2009
10.08
10.40
9.884
10.05
1,679,666
+0.10(+0.98%)
Sep 16, 2009
9.814
10.19
9.759
9.953
2,779,850
+0.22(+2.21%)
Sep 15, 2009
9.543
9.759
9.383
9.738
1,889,134
+0.19(+2.04%)
Sep 14, 2009
9.349
9.578
9.175
9.543
1,405,051
+0.09(+0.96%)
Sep 11, 2009
9.606
9.919
9.425
9.453
3,695,955
-0.11(-1.16%)
Sep 10, 2009
9.501
9.613
9.349
9.564
1,871,234
+0.10(+1.03%)
Sep 09, 2009
9.203
9.606
9.112
9.467
2,320,400
+0.30(+3.26%)
Sep 08, 2009
8.966
9.168
8.959
9.168
1,280,136
+0.35(+3.94%)
Sep 04, 2009
8.827
8.855
8.688
8.820
1,478,862
+0.02(+0.24%)
Sep 03, 2009
8.876
8.876
8.723
8.799
898,961
+0.03(+0.32%)
Sep 02, 2009
8.688
8.932
8.619
8.772
1,103,516
+0.05(+0.56%)
Sep 01, 2009
9.022
9.210
8.709
8.723
2,249,122
-0.31(-3.39%)
Aug 31, 2009
9.216
9.307
8.966
9.029
1,830,866
-0.40(-4.27%)
Aug 28, 2009
9.571
9.731
9.258
9.432
1,112,631
-0.06(-0.66%)
Aug 27, 2009
9.071
9.592
9.050
9.495
1,588,922
+0.32(+3.48%)
Aug 26, 2009
9.140
9.258
9.057
9.175
1,348,265
+0.02(+0.23%)
Aug 25, 2009
9.279
9.446
9.091
9.154
1,347,164
-0.15(-1.57%)
Aug 24, 2009
9.376
9.515
9.251
9.300
1,138,397
+0.01(+0.15%)
Aug 21, 2009
9.237
9.453
9.217
9.286
1,050,484
+0.08(+0.91%)
Aug 20, 2009
8.883
9.210
8.883
9.203
1,068,191
+0.32(+3.60%)
Aug 19, 2009
8.862
8.994
8.765
8.883
1,057,179
-0.18(-1.99%)
Aug 18, 2009
8.945
9.139
8.945
9.064
676,356
+0.25(+2.84%)
Aug 17, 2009
8.980
9.098
8.702
8.813
2,166,694
-0.44(-4.74%)
Aug 14, 2009
9.529
9.529
9.091
9.251
1,478,812
-0.19(-2.06%)
Aug 13, 2009
9.369
9.460
9.126
9.446
1,360,498
+0.22(+2.33%)
Aug 12, 2009
9.105
9.336
8.966
9.230
921,944
+0.17(+1.92%)
Aug 11, 2009
9.147
9.223
8.952
9.057
1,111,562
-0.22(-2.40%)
Aug 10, 2009
9.147
9.397
9.105
9.279
1,199,730
+0.13(+1.37%)
Aug 07, 2009
9.467
9.467
9.043
9.154
2,144,039
-0.12(-1.27%)
Aug 06, 2009
9.724
9.793
9.154
9.272
3,577,085
-0.65(-6.52%)
Aug 05, 2009
10.02
10.10
9.738
9.919
1,660,800
-0.13(-1.25%)
Aug 04, 2009
10.12
10.22
9.954
10.04
1,106,083
-0.16(-1.53%)
Aug 03, 2009
9.960
10.29
9.953
10.20
1,000,396
+0.30(+3.05%)
Jul 31, 2009
9.925
10.09
9.836
9.898
991,263
-0.04(-0.43%)
Jul 30, 2009
10.07
10.12
9.905
9.940
1,264,724
+0.08(+0.85%)
Jul 29, 2009
10.09
10.09
9.696
9.856
1,733,646
-0.40(-3.93%)
Jul 28, 2009
10.43
10.43
10.18
10.26
1,180,383
-0.11(-1.04%)
Jul 27, 2009
10.22
10.46
10.10
10.37
1,521,976
+0.22(+2.16%)
Jul 24, 2009
9.974
10.19
9.898
10.15
388
+0.06(+0.55%)
Jul 23, 2009
9.925
10.14
9.856
10.09
1,812,168
+0.24(+2.40%)
Jul 22, 2009
9.877
10.08
9.786
9.856
1,021,961
-0.19(-1.94%)
Jul 21, 2009
10.25
10.36
9.939
10.05
1,537,307
-0.08(-0.75%)
Jul 20, 2009
9.953
10.18
9.870
10.13
983,953
+0.25(+2.53%)
Jul 17, 2009
9.877
10.15
9.731
9.877
1,438,389
-0.12(-1.18%)
Jul 16, 2009
9.939
10.08
9.661
9.995
879,992
+0.06(+0.63%)
Jul 15, 2009
10.06
10.13
9.849
9.932
1,729,207
+0.20(+2.07%)
Jul 14, 2009
9.376
9.786
9.286
9.731
2,377,837
+0.49(+5.34%)
Jul 13, 2009
9.043
9.321
8.994
9.237
2,037,895
+0.06(+0.61%)
Jul 10, 2009
9.029
9.244
8.806
9.182
1,179,812
+0.06(+0.69%)
Jul 09, 2009
9.133
9.258
8.918
9.119
1,172,682
+0.14(+1.55%)
Jul 08, 2009
9.050
9.210
8.695
8.980
2,155,902
-0.01(-0.08%)
Jul 07, 2009
8.966
9.105
8.702
8.987
2,932,246
+0.35(+4.11%)
Jul 06, 2009
8.619
8.653
8.299
8.633
2,254,908
-0.28(-3.20%)
Jul 02, 2009
8.945
9.084
8.758
8.918
2,220,989
-0.28(-3.10%)
Jul 01, 2009
9.418
9.510
9.154
9.203
1,086,370
-0.06(-0.60%)
Jun 30, 2009
9.745
9.745
9.126
9.258
1,369,506
-0.34(-3.55%)
Jun 29, 2009
9.780
9.849
9.495
9.599
839,923
-0.01(-0.07%)
Jun 26, 2009
9.522
9.724
9.349
9.606
1,669,666
+0.08(+0.88%)
Jun 25, 2009
9.479
9.522
9.349
9.522
1,784,509
-0.04(-0.44%)
Jun 24, 2009
9.453
9.898
9.453
9.564
1,777,537
+0.24(+2.53%)
Jun 23, 2009
9.126
9.418
8.897
9.328
1,722,796
+0.22(+2.36%)
Jun 22, 2009
9.807
9.807
9.071
9.112
2,356,822
-0.87(-8.70%)
Jun 19, 2009
10.22
10.23
9.884
9.981
1,853,040
-0.21(-2.05%)
Jun 18, 2009
10.29
10.29
9.939
10.19
1,308,178
-0.04(-0.41%)
Jun 17, 2009
10.34
10.43
9.696
10.23
2,405,492
-0.21(-2.00%)
Jun 16, 2009
10.73
10.96
10.34
10.44
1,726,439
-0.19(-1.77%)
Jun 15, 2009
10.82
10.82
10.47
10.63
1,522,125
-0.32(-2.92%)
Jun 12, 2009
11.25
11.25
10.81
10.95
1,818,963
-0.30(-2.66%)
Jun 11, 2009
11.17
11.54
11.02
11.25
2,485,216
+0.00(+0.00%)
Jun 10, 2009
11.61
11.61
10.99
11.25
1,534,584
-0.13(-1.10%)
Jun 09, 2009
11.18
11.50
11.05
11.37
1,572,795
+0.43(+3.94%)
Jun 08, 2009
10.95
11.09
10.77
10.94
2,589,771
-0.26(-2.30%)
Jun 05, 2009
11.88
11.96
11.13
11.20
3,195,822
-0.35(-3.07%)
Jun 04, 2009
11.48
11.80
11.27
11.55
2,137,183
+0.08(+0.73%)
Jun 03, 2009
12.25
12.25
11.04
11.47
5,078,238
-0.89(-7.20%)
Jun 02, 2009
12.75
13.12
12.32
12.36
2,447,684
-0.29(-2.31%)
Jun 01, 2009
13.03
13.21
12.61
12.65
3,667,893
+0.12(+0.94%)
May 29, 2009
12.30
12.86
12.30
12.53
3,248,627
+0.49(+4.10%)
May 28, 2009
11.56
12.08
11.37
12.04
2,774,200
+0.67(+5.93%)
May 27, 2009
11.34
11.93
11.31
11.36
2,236,603
+0.12(+1.05%)
May 26, 2009
10.70
11.29
10.58
11.25
1,986,626
+0.32(+2.93%)
May 22, 2009
11.16
11.27
10.86
10.93
1,102,027
+0.03(+0.26%)
May 21, 2009
11.03
11.10
10.59
10.90
1,805,206
-0.30(-2.67%)
May 20, 2009
11.66
11.95
11.16
11.20
2,448,097
-0.13(-1.10%)
May 19, 2009
11.27
11.75
11.18
11.32
3,528,049
+0.35(+3.23%)
May 18, 2009
10.71
11.05
10.52
10.97
1,892,134
+0.46(+4.37%)
May 15, 2009
10.24
11.09
10.24
10.51
3,357,615
+0.30(+2.93%)
May 14, 2009
9.564
10.35
9.557
10.21
1,675,553
+0.38(+3.89%)
May 13, 2009
10.29
10.30
9.682
9.828
3,102,955
-0.74(-6.97%)
May 12, 2009
10.86
11.19
10.31
10.56
2,735,594
-0.26(-2.38%)
May 11, 2009
10.66
10.97
10.50
10.82
1,871,199
-0.31(-2.75%)
May 08, 2009
11.33
11.40
10.54
11.13
3,348,276
-0.20(-1.78%)
May 07, 2009
12.20
12.27
10.84
11.33
10,878,891
-1.54(-11.99%)
May 06, 2009
12.51
13.03
11.90
12.87
3,934,952
+0.92(+7.67%)
May 05, 2009
12.37
12.50
11.60
11.96
3,254,345
-0.26(-2.11%)
May 04, 2009
12.16
12.29
12.10
12.21
2,950,840
+0.81(+7.07%)
May 01, 2009
11.13
11.55
10.88
11.41
2,730,157
+0.49(+4.52%)
Apr 30, 2009
10.88
11.16
10.67
10.91
2,355,804
+0.38(+3.56%)
Apr 29, 2009
10.36
10.72
10.34
10.54
1,345,702
+0.29(+2.85%)
Apr 28, 2009
10.36
10.63
10.12
10.25
1,213,656
-0.12(-1.14%)
Apr 27, 2009
10.53
10.77
10.23
10.36
1,665,266
-0.54(-4.91%)
Apr 24, 2009
10.32
11.07
10.19
10.90
3,799,095
+0.58(+5.59%)
Apr 23, 2009
10.42
10.53
10.01
10.32
2,127,652
-0.10(-0.93%)
Apr 22, 2009
10.40
10.68
10.16
10.42
4,742,407
-0.08(-0.73%)
Apr 21, 2009
9.793
10.70
9.474
10.50
2,766,232
+0.67(+6.86%)
Apr 20, 2009
10.37
10.40
9.738
9.821
2,381,920
-0.70(-6.61%)
Apr 17, 2009
10.28
10.77
10.06
10.52
4,154,507
+0.52(+5.22%)
Apr 16, 2009
9.675
10.09
9.557
9.995
2,084,906
+0.34(+3.53%)
Apr 15, 2009
9.474
9.724
9.328
9.654
1,391,523
-0.06(-0.57%)
Apr 14, 2009
9.661
10.11
9.508
9.710
2,846,662
-0.06(-0.57%)
Apr 13, 2009
9.203
9.884
8.945
9.766
2,016,080
+0.60(+6.52%)
Apr 09, 2009
8.966
9.230
8.827
9.168
1,757,674
+0.54(+6.20%)
Apr 08, 2009
8.709
8.862
8.431
8.633
1,198,745
-0.03(-0.40%)
Apr 07, 2009
9.029
9.029
8.633
8.667
1,066,453
-0.53(-5.74%)
Apr 06, 2009
9.258
9.258
8.841
9.196
2,556,466
-0.14(-1.49%)
Apr 03, 2009
8.862
9.383
8.716
9.335
2,271,393
+0.45(+5.09%)
Apr 02, 2009
8.626
9.154
8.549
8.883
3,014,397
+0.73(+8.95%)
Apr 01, 2009
7.965
8.369
7.882
8.153
1,356,231
-0.04(-0.51%)
Mar 31, 2009
8.278
8.396
7.889
8.195
1,962,447
+0.15(+1.81%)
Mar 30, 2009
8.688
8.688
7.833
8.049
2,865,442
-0.81(-9.18%)
Mar 26, 2009
8.786
8.959
8.626
8.862
2,854,623
+0.25(+2.91%)
Mar 25, 2009
8.723
9.098
8.216
8.612
2,289,239
-0.26(-2.98%)
Mar 24, 2009
8.932
9.515
8.688
8.876
2,385,162
-0.28(-3.04%)
Mar 23, 2009
8.779
9.154
8.751
9.154
2,267,293
+0.58(+6.73%)
Mar 20, 2009
9.043
9.105
8.480
8.577
2,536,971
-0.83(-8.86%)
Mar 19, 2009
9.390
9.606
9.077
9.411
2,374,410
+0.44(+4.96%)
Mar 18, 2009
8.862
9.112
8.445
8.966
1,184,893
+0.19(+2.14%)
Mar 17, 2009
8.563
8.813
8.355
8.779
1,341,389
+0.19(+2.27%)
Mar 16, 2009
8.911
9.335
8.521
8.584
2,142,830
-0.33(-3.74%)
Mar 13, 2009
9.467
9.467
8.695
8.918
0
-0.44(-4.75%)
Mar 12, 2009
9.008
9.376
8.522
9.362
1,458,215
+0.39(+4.34%)
Mar 11, 2009
8.952
9.488
8.723
8.973
2,310,968
-0.43(-4.58%)
Mar 10, 2009
9.314
9.696
8.813
9.404
2,670,437
+0.80(+9.29%)
Mar 09, 2009
8.056
8.702
7.986
8.605
1,692,372
+0.36(+4.38%)
Mar 06, 2009
8.438
8.758
8.021
8.243
0
-0.12(-1.41%)
Mar 05, 2009
8.278
8.480
7.993
8.362
3,191,124
-0.14(-1.64%)
Mar 04, 2009
7.910
8.723
7.910
8.501
3,261,409
+1.45(+20.49%)
Mar 02, 2009
7.819
7.958
6.951
7.055
3,002,283
-1.10(-13.47%)
Feb 27, 2009
7.938
8.508
7.819
8.153
0
-0.08(-1.01%)
Feb 26, 2009
8.758
8.973
8.181
8.236
2,129,070
-0.33(-3.81%)
Feb 25, 2009
8.688
8.779
8.139
8.563
1,756,248
-0.21(-2.38%)
Feb 24, 2009
8.410
8.952
7.986
8.772
3,122,431
+0.56(+6.86%)
Feb 23, 2009
9.015
9.404
8.167
8.209
3,238,730
-0.53(-6.05%)
Feb 20, 2009
9.710
9.710
8.341
8.737
5,101,662
-1.06(-10.79%)
Feb 19, 2009
10.08
10.52
9.647
9.793
2,864,457
+0.32(+3.37%)
Feb 18, 2009
9.821
10.08
8.945
9.474
2,798,291
-0.13(-1.30%)
Feb 17, 2009
9.898
10.13
9.536
9.599
2,812,910
-0.89(-8.48%)
Feb 13, 2009
10.38
10.95
10.30
10.49
1,222,097
-0.27(-2.52%)
Feb 12, 2009
9.606
10.81
9.592
10.76
2,000,130
+0.65(+6.46%)
Feb 11, 2009
10.63
10.79
9.383
10.11
3,833,176
-0.34(-3.26%)
Feb 10, 2009
11.87
11.89
10.22
10.45
4,327,833
-1.29(-11.01%)
Feb 09, 2009
12.16
12.16
11.57
11.74
2,578,211
+0.18(+1.56%)
Feb 06, 2009
11.12
11.89
11.00
11.56
4,041,758
+0.68(+6.26%)
Feb 05, 2009
10.51
11.01
9.912
10.88
3,840,757
+0.45(+4.33%)
Feb 04, 2009
10.06
10.72
10.06
10.43
5,623,462
+1.05(+11.19%)
Feb 03, 2009
9.105
9.605
8.938
9.376
2,236,553
+0.74(+8.53%)
Feb 02, 2009
8.932
9.036
8.431
8.640
1,785,273
-0.60(-6.47%)
Jan 30, 2009
9.488
9.800
9.064
9.237
0
-0.22(-2.28%)
Jan 29, 2009
9.210
9.515
8.932
9.453
2,035,884
-0.26(-2.72%)
Jan 28, 2009
9.432
9.863
9.223
9.717
2,752,386
+0.74(+8.20%)
Jan 27, 2009
9.279
9.522
8.897
8.980
2,030,853
-0.15(-1.60%)
Jan 26, 2009
8.410
9.286
8.271
9.126
2,572,184
+0.91(+11.08%)
Jan 23, 2009
7.778
8.480
7.597
8.216
1,567,954
+0.01(+0.08%)
Jan 22, 2009
7.750
8.396
7.472
8.209
1,848,777
-0.22(-2.64%)
Jan 21, 2009
8.007
8.445
7.785
8.431
1,838,547
+0.90(+12.00%)
Jan 20, 2009
8.285
8.285
7.402
7.528
1,799,815
-0.88(-10.50%)
Jan 16, 2009
8.751
8.890
8.070
8.410
1,891,364
+0.10(+1.17%)
Jan 15, 2009
8.341
8.369
7.333
8.313
3,258,385
-0.06(-0.75%)
Jan 14, 2009
8.932
8.932
8.063
8.375
2,519,819
-0.81(-8.85%)
Jan 13, 2009
8.765
9.418
8.640
9.189
2,284,234
+0.19(+2.16%)
Jan 12, 2009
10.22
10.22
8.660
8.994
2,474,626
-1.22(-11.91%)
Jan 09, 2009
10.43
10.56
9.828
10.21
2,688,603
+0.38(+3.89%)
Jan 08, 2009
9.133
9.884
9.091
9.828
1,847,410
+0.52(+5.60%)
Jan 07, 2009
9.919
10.08
9.114
9.307
1,915,755
-1.15(-10.97%)
Jan 06, 2009
10.15
10.60
9.981
10.45
2,458,847
+0.50(+5.03%)
Jan 05, 2009
9.932
10.30
9.668
9.953
3,324,127
+0.28(+2.87%)
Jan 02, 2009
9.105
10.04
9.105
9.675
0
+0.81(+9.09%)
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
.