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 30, 2011
5.184
5.219
5.150
5.177
769,406
-0.04(-0.80%)
Dec 29, 2011
5.247
5.330
5.212
5.219
483,723
-0.06(-1.18%)
Dec 28, 2011
5.337
5.433
5.247
5.281
562,684
-0.09(-1.68%)
Dec 27, 2011
5.316
5.399
5.316
5.371
550,531
+0.03(+0.65%)
Dec 23, 2011
5.288
5.385
5.288
5.337
494,566
+0.03(+0.65%)
Dec 21, 2011
5.170
5.337
5.157
5.302
736,743
+0.10(+1.86%)
Dec 20, 2011
5.413
5.461
5.177
5.205
1,294,364
-0.09(-1.70%)
Dec 19, 2011
5.510
5.537
5.267
5.295
565,029
-0.24(-4.26%)
Dec 16, 2011
5.510
5.600
5.482
5.530
549,936
+0.03(+0.63%)
Dec 15, 2011
5.586
5.641
5.461
5.496
664,914
-0.06(-1.00%)
Dec 14, 2011
5.523
5.579
5.447
5.551
927,377
-0.03(-0.62%)
Dec 13, 2011
5.579
5.676
5.472
5.586
1,134,483
+0.03(+0.50%)
Dec 12, 2011
5.433
5.572
5.413
5.558
642,955
+0.04(+0.75%)
Dec 09, 2011
5.489
5.544
5.427
5.516
604,478
+0.02(+0.38%)
Dec 08, 2011
5.378
5.503
5.330
5.496
850,728
+0.05(+0.89%)
Dec 07, 2011
5.385
5.496
5.330
5.447
633,892
+0.05(+0.90%)
Dec 06, 2011
5.350
5.468
5.295
5.399
583,054
+0.06(+1.04%)
Dec 05, 2011
5.364
5.371
5.288
5.343
915,250
+0.08(+1.58%)
Dec 02, 2011
5.233
5.364
5.215
5.260
881,723
+0.08(+1.47%)
Dec 01, 2011
5.177
5.330
5.143
5.184
535,535
+0.00(+0.00%)
Nov 30, 2011
5.288
5.364
5.150
5.184
828,910
+0.06(+1.22%)
Nov 29, 2011
5.122
5.184
5.080
5.122
439,320
-0.01(-0.13%)
Nov 28, 2011
5.150
5.247
5.067
5.129
724,829
+0.11(+2.21%)
Nov 25, 2011
5.039
5.122
4.984
5.018
330,995
-0.09(-1.76%)
Nov 23, 2011
5.295
5.399
5.018
5.108
650,658
-0.16(-3.02%)
Nov 22, 2011
5.330
5.537
5.094
5.267
1,177,609
-0.20(-3.67%)
Nov 21, 2011
5.489
5.523
5.364
5.468
578,558
-0.13(-2.35%)
Nov 18, 2011
5.530
5.613
5.413
5.600
591,847
+0.10(+1.89%)
Nov 17, 2011
5.648
5.648
5.399
5.496
711,382
-0.18(-3.17%)
Nov 16, 2011
5.620
5.752
5.572
5.676
483,936
-0.05(-0.85%)
Nov 15, 2011
5.883
5.925
5.537
5.724
983,770
-0.19(-3.16%)
Nov 14, 2011
5.814
5.994
5.793
5.911
649,818
+0.09(+1.55%)
Nov 11, 2011
5.745
5.870
5.669
5.821
663,395
+0.17(+2.94%)
Nov 10, 2011
5.620
5.710
5.530
5.655
464,939
+0.12(+2.25%)
Nov 09, 2011
5.600
5.648
5.440
5.530
334,396
-0.26(-4.43%)
Nov 08, 2011
5.724
5.793
5.627
5.786
318,875
+0.10(+1.70%)
Nov 07, 2011
5.745
5.773
5.620
5.690
288,803
-0.06(-0.96%)
Nov 04, 2011
5.731
5.793
5.676
5.745
263,721
-0.01(-0.24%)
Nov 03, 2011
5.856
5.870
5.710
5.759
409,719
-0.02(-0.36%)
Nov 02, 2011
5.703
5.800
5.655
5.780
671,713
+0.15(+2.71%)
Nov 01, 2011
5.510
5.648
5.330
5.627
1,048,637
-0.07(-1.21%)
Oct 31, 2011
5.738
5.773
5.551
5.696
706,326
-0.12(-2.14%)
Oct 28, 2011
5.676
5.883
5.620
5.821
716,944
+0.12(+2.06%)
Oct 27, 2011
5.655
5.780
5.523
5.703
838,838
+0.19(+3.39%)
Oct 26, 2011
5.606
5.606
5.433
5.516
637,461
-0.01(-0.13%)
Oct 25, 2011
5.600
5.600
5.433
5.523
376,551
-0.09(-1.60%)
Oct 24, 2011
5.523
5.703
5.475
5.613
607,158
+0.11(+2.01%)
Oct 21, 2011
5.461
5.606
5.399
5.503
761,535
+0.06(+1.02%)
Oct 20, 2011
5.482
5.669
5.392
5.447
1,153,894
-0.04(-0.76%)
Oct 19, 2011
5.586
5.731
5.420
5.489
805,022
-0.12(-2.22%)
Oct 18, 2011
5.606
5.620
5.433
5.613
762,715
+0.00(+0.00%)
Oct 17, 2011
5.786
5.807
5.523
5.613
1,027,712
-0.24(-4.02%)
Oct 14, 2011
5.821
5.883
5.773
5.849
591,178
+0.14(+2.42%)
Oct 13, 2011
5.600
5.793
5.479
5.710
583,750
+0.09(+1.60%)
Oct 12, 2011
5.593
5.821
5.572
5.620
962,265
+0.10(+1.75%)
Oct 11, 2011
5.226
5.579
5.177
5.523
804,152
+0.26(+5.00%)
Oct 10, 2011
5.025
5.281
5.025
5.260
598,633
+0.36(+7.34%)
Oct 07, 2011
5.157
5.177
4.880
4.900
528,392
-0.22(-4.32%)
Oct 06, 2011
4.984
5.205
4.949
5.122
509,486
+0.12(+2.49%)
Oct 05, 2011
4.866
5.060
4.845
4.997
614,066
+0.09(+1.83%)
Oct 04, 2011
4.748
4.928
4.561
4.907
900,509
+0.11(+2.31%)
Oct 03, 2011
5.025
5.129
4.790
4.797
943,006
-0.34(-6.60%)
Sep 30, 2011
5.447
5.496
5.136
5.136
1,425,236
-0.42(-7.60%)
Sep 29, 2011
5.579
5.634
5.447
5.558
528,624
+0.10(+1.90%)
Sep 28, 2011
5.620
5.703
5.406
5.454
517,471
-0.16(-2.84%)
Sep 27, 2011
5.579
5.918
5.565
5.613
914,247
+0.15(+2.79%)
Sep 26, 2011
5.530
5.537
5.295
5.461
446,769
-0.03(-0.63%)
Sep 23, 2011
5.288
5.530
5.281
5.496
689,720
+0.19(+3.66%)
Sep 22, 2011
5.309
5.427
5.136
5.302
888,556
-0.03(-0.52%)
Sep 21, 2011
5.655
5.662
5.309
5.330
1,431,360
-0.35(-6.21%)
Sep 20, 2011
5.835
5.849
5.662
5.683
657,970
-0.15(-2.61%)
Sep 19, 2011
5.925
5.946
5.780
5.835
850,616
-0.22(-3.66%)
Sep 16, 2011
6.347
6.347
6.015
6.056
1,185,267
-0.28(-4.37%)
Sep 15, 2011
6.354
6.368
6.244
6.333
334,778
+0.03(+0.55%)
Sep 14, 2011
6.257
6.389
6.209
6.299
807,477
+0.07(+1.11%)
Sep 13, 2011
5.959
6.243
5.883
6.229
683,862
+0.26(+4.41%)
Sep 12, 2011
5.821
5.980
5.786
5.966
290,299
+0.05(+0.82%)
Sep 09, 2011
5.973
6.043
5.849
5.918
446,484
-0.12(-2.06%)
Sep 08, 2011
6.043
6.250
5.980
6.043
597,478
-0.07(-1.13%)
Sep 07, 2011
6.022
6.139
5.959
6.112
515,760
+0.18(+3.03%)
Sep 06, 2011
5.925
6.049
5.842
5.932
690,396
-0.17(-2.72%)
Sep 02, 2011
6.167
6.209
6.036
6.098
656,001
-0.19(-3.08%)
Sep 01, 2011
6.319
6.465
6.257
6.292
640,886
-0.03(-0.55%)
Aug 31, 2011
6.368
6.506
6.229
6.326
735,113
-0.01(-0.11%)
Aug 30, 2011
6.049
6.389
5.994
6.333
995,569
+0.27(+4.45%)
Aug 29, 2011
5.856
6.119
5.835
6.063
1,036,592
+0.25(+4.29%)
Aug 26, 2011
5.738
5.897
5.683
5.814
901,543
+0.03(+0.60%)
Aug 25, 2011
5.766
5.835
5.710
5.780
1,142,302
+0.08(+1.33%)
Aug 24, 2011
5.911
5.953
5.690
5.703
1,269,934
-0.25(-4.19%)
Aug 23, 2011
5.613
6.022
5.586
5.953
1,581,616
+0.37(+6.57%)
Aug 22, 2011
5.683
5.752
5.503
5.586
787,074
+0.02(+0.37%)
Aug 19, 2011
5.565
5.683
5.516
5.565
939,366
-0.08(-1.47%)
Aug 18, 2011
5.890
5.911
5.611
5.648
1,093,043
-0.43(-7.06%)
Aug 17, 2011
5.655
6.126
5.620
6.077
2,525,248
+0.42(+7.47%)
Aug 16, 2011
5.655
5.752
5.572
5.655
545,615
-0.03(-0.49%)
Aug 15, 2011
5.648
5.738
5.620
5.683
962,537
+0.10(+1.86%)
Aug 12, 2011
5.662
5.717
5.530
5.579
1,069,670
+0.03(+0.50%)
Aug 11, 2011
5.447
5.620
5.433
5.551
1,504,830
+0.12(+2.30%)
Aug 10, 2011
5.413
5.579
5.357
5.427
1,293,773
-0.10(-1.88%)
Aug 09, 2011
5.572
5.634
5.206
5.530
1,856,003
+0.21(+3.90%)
Aug 08, 2011
5.572
5.606
5.302
5.323
3,677,177
-0.57(-9.64%)
Aug 05, 2011
5.710
6.049
5.613
5.890
2,153,227
-0.01(-0.23%)
Aug 04, 2011
6.243
6.257
5.842
5.904
2,428,571
-0.44(-6.88%)
Aug 03, 2011
6.409
6.458
6.264
6.340
2,236,508
-0.08(-1.19%)
Aug 02, 2011
6.714
6.762
6.416
6.416
1,642,981
-0.32(-4.73%)
Aug 01, 2011
6.873
6.873
6.714
6.735
959,154
-0.05(-0.71%)
Jul 29, 2011
6.728
6.866
6.624
6.783
1,100,388
-0.01(-0.10%)
Jul 28, 2011
6.866
6.908
6.749
6.790
826,383
+0.03(+0.41%)
Jul 27, 2011
6.866
6.928
6.707
6.762
1,299,337
-0.12(-1.71%)
Jul 26, 2011
6.749
6.970
6.679
6.880
2,552,501
+0.15(+2.16%)
Jul 25, 2011
6.804
6.839
6.700
6.735
2,019,306
-0.14(-2.01%)
Jul 22, 2011
7.095
7.115
6.845
6.873
2,231,976
-0.37(-5.07%)
Jul 21, 2011
7.330
7.378
7.219
7.240
811,010
-0.03(-0.48%)
Jul 20, 2011
7.316
7.358
7.268
7.275
391,601
-0.03(-0.38%)
Jul 19, 2011
7.268
7.371
7.219
7.302
442,446
+0.05(+0.67%)
Jul 18, 2011
7.434
7.455
7.247
7.254
613,382
-0.20(-2.69%)
Jul 15, 2011
7.337
7.468
7.330
7.455
468,973
+0.12(+1.60%)
Jul 14, 2011
7.406
7.496
7.330
7.337
689,726
-0.07(-0.93%)
Jul 13, 2011
7.344
7.496
7.337
7.406
541,743
+0.06(+0.85%)
Jul 12, 2011
7.385
7.427
7.316
7.344
480,796
-0.06(-0.75%)
Jul 11, 2011
7.545
7.572
7.365
7.399
594,457
-0.21(-2.82%)
Jul 08, 2011
7.635
7.669
7.524
7.614
540,536
-0.06(-0.72%)
Jul 07, 2011
7.669
7.731
7.628
7.669
621,567
+0.05(+0.64%)
Jul 06, 2011
7.579
7.655
7.510
7.621
419,929
+0.04(+0.55%)
Jul 05, 2011
7.683
7.745
7.524
7.579
406,568
-0.12(-1.62%)
Jul 01, 2011
7.600
7.738
7.551
7.704
485,803
+0.12(+1.55%)
Jun 30, 2011
7.648
7.683
7.545
7.586
542,540
-0.03(-0.36%)
Jun 29, 2011
7.468
7.641
7.455
7.614
1,287,552
+0.14(+1.85%)
Jun 28, 2011
7.455
7.496
7.385
7.475
553,855
+0.07(+0.93%)
Jun 27, 2011
7.441
7.531
7.385
7.406
577,428
-0.06(-0.74%)
Jun 24, 2011
7.614
7.683
7.461
7.461
756,951
-0.12(-1.55%)
Jun 23, 2011
7.614
7.614
7.475
7.579
698,698
-0.10(-1.26%)
Jun 22, 2011
7.607
7.711
7.600
7.676
685,067
+0.06(+0.82%)
Jun 21, 2011
7.538
7.648
7.510
7.614
1,156,200
+0.10(+1.38%)
Jun 20, 2011
7.511
7.531
7.486
7.510
1,269,702
+0.05(+0.65%)
Jun 17, 2011
7.434
7.482
7.282
7.461
2,297,624
-0.32(-4.09%)
Jun 16, 2011
7.676
7.814
7.662
7.780
1,408,453
+0.08(+0.99%)
Jun 15, 2011
7.496
7.752
7.496
7.704
985,098
+0.09(+1.18%)
Jun 14, 2011
7.503
7.641
7.482
7.614
917,878
+0.17(+2.33%)
Jun 13, 2011
7.399
7.489
7.240
7.441
1,208,729
+0.03(+0.47%)
Jun 10, 2011
7.565
7.565
7.316
7.406
1,042,628
-0.15(-1.92%)
Jun 09, 2011
7.448
7.565
7.399
7.551
699,800
+0.12(+1.58%)
Jun 08, 2011
7.607
7.607
7.365
7.434
1,047,217
-0.17(-2.27%)
Jun 07, 2011
7.517
7.662
7.441
7.607
925,892
+0.10(+1.29%)
Jun 06, 2011
7.641
7.676
7.475
7.510
1,491,501
-0.17(-2.16%)
Jun 03, 2011
7.724
7.801
7.628
7.676
1,602,734
-0.16(-2.03%)
May 24, 2011
7.946
7.953
7.766
7.835
822,277
-0.08(-0.96%)
May 23, 2011
7.787
7.960
7.718
7.911
850,837
+0.02(+0.26%)
May 20, 2011
7.939
7.960
7.870
7.891
527,275
-0.06(-0.70%)
May 19, 2011
7.877
7.960
7.863
7.946
842,888
+0.11(+1.41%)
May 18, 2011
7.759
7.856
7.738
7.835
517,865
+0.12(+1.62%)
May 17, 2011
7.711
7.801
7.669
7.711
722,876
-0.03(-0.45%)
May 16, 2011
7.808
7.918
7.745
7.745
621,367
-0.08(-1.06%)
May 13, 2011
7.731
7.960
7.718
7.828
1,003,831
+0.04(+0.53%)
May 12, 2011
7.738
7.856
7.704
7.787
668,019
+0.01(+0.09%)
May 11, 2011
7.877
7.884
7.718
7.780
630,861
-0.12(-1.49%)
May 10, 2011
7.787
7.898
7.738
7.898
640,737
+0.15(+1.97%)
May 09, 2011
7.759
7.780
7.669
7.745
919,905
+0.00(+0.00%)
May 06, 2011
7.766
7.856
7.676
7.745
794,322
+0.05(+0.63%)
May 05, 2011
7.586
7.794
7.545
7.697
991,374
+0.03(+0.36%)
May 04, 2011
7.780
7.845
7.510
7.669
1,046,000
-0.12(-1.51%)
May 03, 2011
7.808
7.856
7.787
7.787
435,144
-0.06(-0.71%)
May 02, 2011
7.891
7.891
7.842
7.842
724,785
+0.05(+0.62%)
Apr 29, 2011
7.814
7.856
7.766
7.794
386,635
-0.06(-0.79%)
Apr 28, 2011
7.794
7.883
7.780
7.856
484,831
+0.07(+0.89%)
Apr 27, 2011
7.787
7.863
7.738
7.787
536,924
-0.02(-0.27%)
Apr 26, 2011
7.808
7.856
7.773
7.808
876,500
+0.01(+0.09%)
Apr 25, 2011
7.780
7.835
7.711
7.801
554,770
+0.06(+0.71%)
Apr 21, 2011
7.683
7.842
7.676
7.745
704,796
+0.07(+0.90%)
Apr 20, 2011
7.711
7.773
7.648
7.676
864,397
+0.00(+0.00%)
Apr 19, 2011
7.821
7.835
7.621
7.676
1,226,691
-0.17(-2.12%)
Apr 18, 2011
7.960
7.960
7.752
7.842
964,717
-0.12(-1.48%)
Apr 15, 2011
8.036
8.043
7.911
7.960
821,884
-0.09(-1.12%)
Apr 14, 2011
8.001
8.126
7.994
8.050
809,651
+0.01(+0.17%)
Apr 13, 2011
8.112
8.140
8.008
8.036
878,850
-0.04(-0.51%)
Apr 12, 2011
8.091
8.112
7.960
8.077
1,114,723
-0.08(-1.02%)
Apr 11, 2011
8.313
8.313
8.098
8.161
756,849
-0.15(-1.83%)
Apr 08, 2011
8.417
8.417
8.251
8.313
486,524
-0.08(-0.91%)
Apr 07, 2011
8.410
8.493
8.341
8.389
1,206,219
-0.01(-0.08%)
Apr 06, 2011
8.327
8.437
8.292
8.396
1,074,007
+0.10(+1.25%)
Apr 05, 2011
8.285
8.410
8.223
8.292
1,133,078
+0.01(+0.17%)
Apr 04, 2011
8.244
8.327
8.209
8.278
774,153
+0.07(+0.84%)
Apr 01, 2011
8.195
8.271
8.167
8.209
544,649
+0.01(+0.17%)
Mar 31, 2011
8.202
8.244
8.140
8.195
720,546
+0.01(+0.17%)
Mar 30, 2011
8.181
8.181
8.181
8.181
906,533
+0.01(+0.08%)
Mar 29, 2011
8.306
8.334
8.161
8.174
623,841
-0.15(-1.75%)
Mar 28, 2011
8.389
8.444
8.313
8.320
446,652
-0.07(-0.83%)
Mar 25, 2011
8.368
8.472
8.341
8.389
734,553
+0.06(+0.75%)
Mar 24, 2011
8.181
8.375
8.133
8.327
1,005,754
+0.15(+1.86%)
Mar 23, 2011
8.174
8.233
8.126
8.174
332,279
-0.02(-0.25%)
Mar 22, 2011
8.161
8.278
8.140
8.195
508,705
+0.01(+0.17%)
Mar 21, 2011
8.105
8.215
8.098
8.181
768,051
+0.08(+0.94%)
Mar 18, 2011
8.036
8.161
8.022
8.105
1,018,173
+0.15(+1.83%)
Mar 17, 2011
8.174
8.216
7.939
7.960
1,437,574
-0.13(-1.63%)
Mar 16, 2011
8.251
8.334
8.071
8.091
1,291,577
-0.06(-0.76%)
Mar 15, 2011
8.237
8.583
8.098
8.154
3,413,547
-0.43(-5.00%)
Mar 14, 2011
8.583
8.659
8.500
8.583
761,760
-0.10(-1.12%)
Mar 11, 2011
8.631
8.700
8.590
8.680
614,295
-0.03(-0.40%)
Mar 10, 2011
8.465
8.763
8.330
8.714
1,873,724
+0.14(+1.61%)
Mar 09, 2011
8.534
8.576
8.444
8.576
377,806
+0.01(+0.16%)
Mar 08, 2011
8.417
8.597
8.382
8.562
703,451
+0.11(+1.31%)
Mar 07, 2011
8.624
8.652
8.410
8.451
551,230
-0.17(-2.01%)
Mar 04, 2011
8.610
8.652
8.514
8.624
486,000
+0.03(+0.40%)
Mar 03, 2011
8.562
8.687
8.562
8.590
772,213
+0.09(+1.06%)
Mar 02, 2011
8.444
8.598
8.424
8.500
636,688
+0.02(+0.24%)
Mar 01, 2011
8.631
8.687
8.410
8.479
764,017
-0.15(-1.69%)
Feb 28, 2011
8.527
8.687
8.507
8.624
690,300
+0.13(+1.55%)
Feb 25, 2011
8.458
8.514
8.396
8.493
423,348
+0.06(+0.66%)
Feb 24, 2011
8.334
8.527
8.306
8.437
843,639
+0.08(+0.99%)
Feb 23, 2011
8.334
8.569
7.981
8.354
1,550,099
+0.08(+0.92%)
Feb 22, 2011
8.541
8.617
8.257
8.278
1,423,464
-0.42(-4.78%)
Feb 18, 2011
8.707
8.742
8.652
8.694
1,030,881
-0.03(-0.32%)
Feb 17, 2011
8.721
8.763
8.610
8.721
658,810
-0.01(-0.08%)
Feb 16, 2011
8.756
8.790
8.707
8.728
1,156,483
-0.02(-0.24%)
Feb 15, 2011
8.514
8.749
8.514
8.749
1,463,419
+0.19(+2.27%)
Feb 14, 2011
8.451
8.597
8.382
8.555
1,155,383
+0.13(+1.56%)
Feb 11, 2011
8.292
8.424
8.271
8.424
704,172
+0.10(+1.16%)
Feb 10, 2011
8.292
8.341
8.202
8.327
737,295
-0.03(-0.33%)
Feb 09, 2011
8.458
8.514
8.313
8.354
833,281
-0.10(-1.23%)
Feb 08, 2011
8.444
8.486
8.396
8.458
703,979
+0.03(+0.41%)
Feb 07, 2011
8.396
8.458
8.375
8.424
977,078
+0.03(+0.33%)
Feb 04, 2011
8.375
8.444
8.299
8.396
836,951
-0.01(-0.08%)
Feb 03, 2011
8.424
8.424
8.237
8.403
1,345,250
+0.04(+0.50%)
Feb 02, 2011
8.126
8.410
8.098
8.361
2,037,478
+0.24(+2.90%)
Feb 01, 2011
8.140
8.175
8.050
8.126
1,101,404
+0.09(+1.12%)
Jan 31, 2011
8.126
8.154
8.008
8.036
1,084,695
-0.08(-0.94%)
Jan 28, 2011
8.022
8.154
7.974
8.112
2,077,222
+0.06(+0.69%)
Jan 27, 2011
8.251
8.251
8.036
8.057
2,046,297
-0.16(-1.94%)
Jan 26, 2011
8.036
8.230
8.029
8.216
1,264,306
+0.19(+2.42%)
Jan 25, 2011
8.119
8.154
7.891
8.022
2,682,298
-0.12(-1.53%)
Jan 24, 2011
8.237
8.306
8.119
8.147
1,849,881
-0.12(-1.51%)
Jan 21, 2011
8.264
8.361
8.244
8.271
1,431,279
+0.02(+0.25%)
Jan 20, 2011
8.313
8.361
8.181
8.251
1,925,802
-0.08(-0.91%)
Jan 19, 2011
8.555
8.583
8.327
8.327
1,794,736
-0.34(-3.91%)
Jan 18, 2011
8.541
8.687
8.541
8.666
1,161,995
+0.08(+0.89%)
Jan 14, 2011
8.610
8.645
8.541
8.590
890,966
-0.01(-0.08%)
Jan 13, 2011
8.617
8.617
8.486
8.597
1,019,950
+0.02(+0.24%)
Jan 12, 2011
8.583
8.617
8.534
8.576
1,016,695
+0.06(+0.65%)
Jan 11, 2011
8.604
8.652
8.493
8.520
883,757
-0.08(-0.97%)
Jan 10, 2011
8.590
8.638
8.500
8.604
1,289,954
-0.03(-0.40%)
Jan 07, 2011
8.624
8.680
8.507
8.638
1,381,582
-0.01(-0.16%)
Jan 06, 2011
8.541
8.714
8.500
8.652
1,850,757
+0.14(+1.63%)
Jan 05, 2011
8.458
8.527
8.375
8.514
1,950,102
+0.01(+0.16%)
Jan 04, 2011
8.410
8.520
8.389
8.500
2,195,624
+0.11(+1.32%)
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
.