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 (%)
Mar 31, 2020
1.031
1.149
0.9968
1.024
924,863
+0.04(+4.22%)
Mar 30, 2020
1.017
1.021
0.9621
0.9829
386,447
+0.01(+1.43%)
Mar 27, 2020
1.038
1.038
0.9621
0.9690
366,534
-0.08(-7.28%)
Mar 26, 2020
0.9829
1.069
0.9829
1.045
335,154
+0.08(+7.86%)
Mar 25, 2020
1.004
1.079
0.9552
0.9690
725,354
+0.05(+5.26%)
Mar 24, 2020
0.9206
0.9759
0.9206
0.9206
525,450
+0.04(+4.72%)
Mar 23, 2020
0.8790
0.9413
0.8652
0.8790
486,276
-0.02(-2.31%)
Mar 20, 2020
1.011
1.083
0.8721
0.8998
832,757
-0.11(-10.96%)
Mar 19, 2020
1.017
1.092
0.9759
1.011
959,563
+0.01(+0.69%)
Mar 18, 2020
1.059
1.094
0.9829
1.004
811,633
-0.07(-6.45%)
Mar 17, 2020
1.121
1.138
1.059
1.073
589,539
-0.03(-2.52%)
Mar 16, 2020
1.163
1.163
1.094
1.101
440,890
-0.15(-11.67%)
Mar 13, 2020
1.211
1.260
1.197
1.246
451,775
+0.08(+6.51%)
Mar 12, 2020
1.066
1.260
1.066
1.170
514,181
-0.11(-8.65%)
Mar 11, 2020
1.350
1.381
1.274
1.280
411,797
-0.09(-6.57%)
Mar 10, 2020
1.322
1.384
1.301
1.370
488,282
+0.09(+7.03%)
Mar 09, 2020
1.315
1.315
1.225
1.280
540,497
-0.10(-7.50%)
Mar 06, 2020
1.350
1.419
1.350
1.384
954,983
+0.01(+0.50%)
Mar 05, 2020
1.398
1.440
1.370
1.377
601,402
-0.10(-7.01%)
Mar 04, 2020
1.488
1.537
1.460
1.481
478,821
-0.01(-0.93%)
Mar 03, 2020
1.523
1.585
1.454
1.495
505,531
-0.01(-0.46%)
Mar 02, 2020
1.523
1.529
1.440
1.502
659,610
-0.01(-0.91%)
Feb 28, 2020
1.467
1.523
1.426
1.516
1,341,167
+0.06(+4.29%)
Feb 27, 2020
1.454
1.516
1.343
1.454
995,868
-0.02(-1.41%)
Feb 26, 2020
1.523
1.523
1.460
1.474
523,352
-0.05(-3.18%)
Feb 25, 2020
1.668
1.668
1.488
1.523
901,543
-0.12(-7.17%)
Feb 24, 2020
1.807
1.807
1.633
1.640
780,039
-0.19(-10.57%)
Feb 21, 2020
1.834
1.883
1.813
1.834
548,862
-0.07(-3.64%)
Feb 20, 2020
1.862
1.910
1.855
1.903
616,591
+0.02(+1.10%)
Feb 19, 2020
1.890
1.890
1.869
1.883
310,595
-0.01(-0.73%)
Feb 18, 2020
1.910
1.917
1.876
1.897
334,849
-0.01(-0.36%)
Feb 14, 2020
1.938
1.945
1.883
1.903
355,121
-0.02(-1.08%)
Feb 13, 2020
1.952
1.952
1.910
1.924
401,499
+0.01(+0.36%)
Feb 12, 2020
1.973
1.973
1.917
1.917
651,752
-0.02(-1.07%)
Feb 11, 2020
1.855
1.952
1.855
1.938
706,945
+0.09(+4.87%)
Feb 10, 2020
1.855
1.876
1.841
1.848
539,575
-0.01(-0.37%)
Feb 07, 2020
1.862
1.876
1.841
1.855
335,761
-0.02(-1.11%)
Feb 06, 2020
1.883
1.907
1.869
1.876
205,740
+0.01(+0.37%)
Feb 05, 2020
1.862
1.897
1.855
1.869
318,526
+0.02(+1.12%)
Feb 04, 2020
1.841
1.869
1.834
1.848
291,794
+0.01(+0.75%)
Feb 03, 2020
1.820
1.890
1.813
1.834
582,439
+0.01(+0.38%)
Jan 31, 2020
1.897
1.903
1.820
1.827
668,488
-0.06(-2.94%)
Jan 30, 2020
1.855
1.903
1.848
1.883
402,214
+0.01(+0.74%)
Jan 29, 2020
1.945
1.980
1.862
1.869
763,342
-0.03(-1.82%)
Jan 28, 2020
1.924
1.924
1.890
1.903
430,742
-0.01(-0.72%)
Jan 27, 2020
1.903
1.931
1.897
1.917
629,367
-0.03(-1.77%)
Jan 24, 2020
1.931
1.952
1.917
1.952
352,664
+0.02(+1.08%)
Jan 23, 2020
1.980
2.014
1.924
1.931
561,806
-0.05(-2.45%)
Jan 22, 2020
2.021
2.049
1.973
1.980
684,791
-0.06(-3.05%)
Jan 21, 2020
2.076
2.083
2.028
2.042
343,737
-0.04(-1.99%)
Jan 17, 2020
2.111
2.118
2.076
2.083
285,917
-0.02(-0.99%)
Jan 16, 2020
2.118
2.132
2.090
2.104
152,869
-0.02(-0.98%)
Jan 15, 2020
2.153
2.153
2.097
2.125
636,787
-0.01(-0.32%)
Jan 14, 2020
2.049
2.153
2.042
2.132
418,105
+0.09(+4.41%)
Jan 13, 2020
2.049
2.070
1.959
2.042
557,843
-0.02(-1.01%)
Jan 10, 2020
2.056
2.083
2.049
2.063
362,633
-0.02(-1.00%)
Jan 09, 2020
2.097
2.104
2.063
2.083
399,038
-0.01(-0.66%)
Jan 08, 2020
2.139
2.146
2.083
2.097
369,123
-0.03(-1.30%)
Jan 07, 2020
2.125
2.125
2.101
2.125
152,787
+0.01(+0.33%)
Jan 06, 2020
2.097
2.125
2.097
2.118
422,474
-0.01(-0.33%)
Jan 03, 2020
2.083
2.160
2.083
2.125
437,761
+0.00(+0.00%)
Jan 02, 2020
2.173
2.173
2.104
2.125
257,825
-0.03(-1.29%)
Dec 31, 2019
2.104
2.173
2.104
2.153
246,330
+0.05(+2.30%)
Dec 30, 2019
2.153
2.166
2.104
2.104
490,668
-0.03(-1.30%)
Dec 27, 2019
2.125
2.153
2.104
2.132
307,444
+0.01(+0.33%)
Dec 26, 2019
2.104
2.166
2.104
2.125
294,629
+0.02(+0.99%)
Dec 24, 2019
2.125
2.132
2.076
2.104
243,874
-0.02(-0.98%)
Dec 23, 2019
2.146
2.151
2.104
2.125
465,772
-0.02(-0.97%)
Dec 20, 2019
2.166
2.201
2.104
2.146
464,344
+0.01(+0.32%)
Dec 19, 2019
2.097
2.160
2.097
2.139
544,823
+0.06(+2.66%)
Dec 18, 2019
2.111
2.111
2.035
2.083
1,063,671
-0.03(-1.31%)
Dec 17, 2019
2.215
2.218
2.097
2.111
524,421
-0.10(-4.39%)
Dec 16, 2019
2.201
2.243
2.187
2.208
329,694
+0.01(+0.31%)
Dec 13, 2019
2.243
2.284
2.173
2.201
474,313
-0.08(-3.64%)
Dec 12, 2019
2.250
2.284
2.160
2.284
380,191
+0.02(+0.92%)
Dec 11, 2019
2.305
2.312
2.243
2.263
435,760
-0.06(-2.39%)
Dec 10, 2019
2.319
2.333
2.284
2.319
651,332
-0.01(-0.30%)
Dec 09, 2019
2.319
2.346
2.284
2.326
612,474
-0.01(-0.59%)
Dec 06, 2019
2.312
2.346
2.284
2.340
340,384
+0.03(+1.50%)
Dec 05, 2019
2.319
2.319
2.277
2.305
279,246
+0.01(+0.30%)
Dec 04, 2019
2.305
2.329
2.256
2.298
509,777
+0.01(+0.30%)
Dec 03, 2019
2.256
2.312
2.243
2.291
415,620
+0.01(+0.30%)
Dec 02, 2019
2.367
2.371
2.146
2.284
1,266,284
-0.12(-5.17%)
Nov 29, 2019
2.409
2.436
2.346
2.409
390,228
+0.02(+0.87%)
Nov 27, 2019
2.367
2.409
2.340
2.388
288,517
+0.01(+0.58%)
Nov 26, 2019
2.353
2.388
2.353
2.374
245,318
-0.01(-0.29%)
Nov 25, 2019
2.353
2.388
2.326
2.381
414,415
+0.03(+1.47%)
Nov 22, 2019
2.402
2.416
2.333
2.346
357,721
-0.06(-2.59%)
Nov 21, 2019
2.388
2.416
2.381
2.409
235,850
+0.01(+0.58%)
Nov 20, 2019
2.402
2.423
2.388
2.395
244,345
+0.00(+0.00%)
Nov 19, 2019
2.360
2.402
2.326
2.395
354,297
+0.01(+0.58%)
Nov 18, 2019
2.492
2.492
2.340
2.381
883,982
-0.10(-3.91%)
Nov 15, 2019
2.450
2.478
2.443
2.478
219,747
+0.03(+1.42%)
Nov 14, 2019
2.457
2.492
2.443
2.443
263,078
-0.01(-0.56%)
Nov 13, 2019
2.513
2.561
2.443
2.457
221,593
-0.06(-2.20%)
Nov 12, 2019
2.443
2.582
2.443
2.513
359,424
+0.08(+3.42%)
Nov 11, 2019
2.499
2.533
2.423
2.429
460,758
-0.11(-4.36%)
Nov 08, 2019
2.513
2.582
2.511
2.540
388,928
+0.02(+0.82%)
Nov 07, 2019
2.692
2.720
2.478
2.519
1,057,185
-0.17(-6.43%)
Nov 06, 2019
2.727
2.741
2.672
2.692
746,257
-0.03(-1.02%)
Nov 05, 2019
2.612
2.748
2.612
2.720
1,939,888
+0.09(+3.42%)
Nov 04, 2019
2.658
2.686
2.616
2.630
405,511
-0.01(-0.52%)
Nov 01, 2019
2.526
2.672
2.526
2.644
398,030
+0.10(+4.09%)
Oct 31, 2019
2.686
2.686
2.526
2.540
287,744
-0.14(-5.17%)
Oct 30, 2019
2.720
2.727
2.658
2.679
399,550
-0.05(-1.78%)
Oct 29, 2019
2.734
2.741
2.686
2.727
487,709
+0.00(+0.00%)
Oct 28, 2019
2.672
2.748
2.630
2.727
569,281
+0.08(+2.87%)
Oct 25, 2019
2.720
2.734
2.644
2.651
549,874
-0.08(-3.04%)
Oct 24, 2019
2.699
2.872
2.672
2.734
1,321,209
+0.16(+6.18%)
Oct 23, 2019
2.443
2.582
2.443
2.575
677,969
+0.12(+4.79%)
Oct 22, 2019
2.478
2.485
2.443
2.457
332,689
-0.02(-0.84%)
Oct 21, 2019
2.471
2.492
2.443
2.478
266,298
-0.02(-0.83%)
Oct 18, 2019
2.492
2.506
2.485
2.499
159,501
+0.01(+0.56%)
Oct 17, 2019
2.492
2.519
2.443
2.485
428,939
-0.01(-0.55%)
Oct 16, 2019
2.436
2.519
2.436
2.499
210,779
+0.01(+0.56%)
Oct 15, 2019
2.423
2.540
2.374
2.485
421,065
+0.11(+4.66%)
Oct 14, 2019
2.353
2.457
2.305
2.374
597,259
-0.01(-0.29%)
Oct 11, 2019
2.436
2.471
2.381
2.381
318,135
-0.04(-1.71%)
Oct 10, 2019
2.395
2.436
2.395
2.423
278,908
+0.00(+0.00%)
Oct 09, 2019
2.395
2.436
2.391
2.423
394,308
+0.04(+1.74%)
Oct 08, 2019
2.402
2.409
2.367
2.381
360,154
-0.02(-0.86%)
Oct 07, 2019
2.395
2.416
2.381
2.402
279,037
+0.02(+0.87%)
Oct 04, 2019
2.388
2.429
2.374
2.381
648,695
+0.00(+0.00%)
Oct 03, 2019
2.374
2.395
2.367
2.381
230,926
+0.00(+0.00%)
Oct 02, 2019
2.360
2.398
2.353
2.381
558,937
+0.01(+0.29%)
Oct 01, 2019
2.360
2.395
2.342
2.374
238,204
+0.03(+1.48%)
Sep 30, 2019
2.353
2.381
2.319
2.340
497,394
+0.01(+0.30%)
Sep 27, 2019
2.312
2.360
2.298
2.333
150,543
+0.01(+0.30%)
Sep 26, 2019
2.340
2.346
2.312
2.326
221,654
+0.00(+0.00%)
Sep 25, 2019
2.319
2.340
2.305
2.326
210,040
+0.01(+0.30%)
Sep 24, 2019
2.284
2.333
2.270
2.319
271,452
+0.01(+0.60%)
Sep 23, 2019
2.291
2.326
2.277
2.305
279,583
+0.01(+0.60%)
Sep 20, 2019
2.298
2.340
2.291
2.291
413,489
-0.01(-0.30%)
Sep 19, 2019
2.291
2.326
2.291
2.298
381,743
-0.01(-0.60%)
Sep 18, 2019
2.305
2.340
2.298
2.312
224,802
+0.00(+0.00%)
Sep 17, 2019
2.340
2.360
2.305
2.312
284,547
-0.03(-1.18%)
Sep 16, 2019
2.360
2.423
2.340
2.340
469,266
-0.06(-2.31%)
Sep 13, 2019
2.402
2.409
2.388
2.395
282,449
+0.01(+0.29%)
Sep 12, 2019
2.353
2.416
2.333
2.388
330,144
+0.00(+0.00%)
Sep 11, 2019
2.402
2.423
2.374
2.388
182,883
+0.00(+0.00%)
Sep 10, 2019
2.402
2.409
2.374
2.388
283,516
-0.01(-0.58%)
Sep 09, 2019
2.374
2.436
2.367
2.402
308,026
+0.03(+1.46%)
Sep 06, 2019
2.353
2.388
2.340
2.367
363,356
+0.05(+2.09%)
Sep 05, 2019
2.423
2.423
2.312
2.319
204,188
-0.09(-3.74%)
Sep 04, 2019
2.367
2.429
2.360
2.409
307,863
+0.05(+2.05%)
Sep 03, 2019
2.333
2.388
2.319
2.360
159,823
+0.03(+1.19%)
Aug 30, 2019
2.298
2.360
2.298
2.333
254,854
+0.02(+0.90%)
Aug 29, 2019
2.319
2.333
2.284
2.312
88,576
+0.03(+1.52%)
Aug 28, 2019
2.215
2.291
2.202
2.277
132,997
+0.06(+2.49%)
Aug 27, 2019
2.312
2.312
2.194
2.222
157,371
-0.07(-3.02%)
Aug 26, 2019
2.284
2.291
2.263
2.291
59,648
+0.02(+0.91%)
Aug 23, 2019
2.346
2.346
2.263
2.270
177,993
-0.10(-4.09%)
Aug 22, 2019
2.409
2.409
2.360
2.367
205,327
-0.02(-0.87%)
Aug 21, 2019
2.367
2.436
2.340
2.388
332,660
+0.03(+1.47%)
Aug 20, 2019
2.319
2.367
2.243
2.353
170,757
+0.05(+2.10%)
Aug 19, 2019
2.222
2.319
2.218
2.305
211,301
+0.11(+5.05%)
Aug 16, 2019
2.153
2.194
2.146
2.194
159,790
+0.07(+3.26%)
Aug 15, 2019
2.090
2.173
2.074
2.125
198,583
+0.03(+1.66%)
Aug 14, 2019
2.104
2.118
2.063
2.090
688,585
-0.02(-0.98%)
Aug 13, 2019
2.111
2.166
2.097
2.111
1,313,085
+0.01(+0.66%)
Aug 12, 2019
2.104
2.125
2.083
2.097
384,563
-0.02(-0.98%)
Aug 09, 2019
2.180
2.180
2.104
2.118
453,220
-0.06(-2.55%)
Aug 08, 2019
2.208
2.222
2.146
2.173
454,003
-0.03(-1.26%)
Aug 07, 2019
2.208
2.215
2.187
2.201
481,837
-0.01(-0.31%)
Aug 06, 2019
2.215
2.241
2.187
2.208
331,794
+0.01(+0.31%)
Aug 05, 2019
2.229
2.243
2.173
2.201
677,589
-0.06(-2.45%)
Aug 02, 2019
2.277
2.284
2.236
2.256
258,177
-0.02(-0.91%)
Aug 01, 2019
2.312
2.333
2.229
2.277
233,435
-0.01(-0.60%)
Jul 31, 2019
2.402
2.443
2.291
2.291
487,577
-0.12(-5.16%)
Jul 30, 2019
2.481
2.481
2.353
2.416
390,901
-0.11(-4.38%)
Jul 29, 2019
2.499
2.547
2.499
2.526
177,262
-0.01(-0.27%)
Jul 26, 2019
2.436
2.540
2.436
2.533
199,809
+0.10(+3.98%)
Jul 25, 2019
2.513
2.554
2.409
2.436
235,331
-0.09(-3.56%)
Jul 24, 2019
2.561
2.561
2.508
2.526
153,294
-0.06(-2.14%)
Jul 23, 2019
2.575
2.589
2.561
2.582
178,336
+0.01(+0.27%)
Jul 22, 2019
2.575
2.590
2.547
2.575
237,855
+0.00(+0.00%)
Jul 19, 2019
2.526
2.582
2.499
2.575
271,180
+0.08(+3.05%)
Jul 18, 2019
2.492
2.561
2.447
2.499
446,201
+0.03(+1.12%)
Jul 17, 2019
2.533
2.540
2.457
2.471
677,421
-0.08(-3.25%)
Jul 16, 2019
2.554
2.561
2.533
2.554
124,782
+0.02(+0.82%)
Jul 15, 2019
2.554
2.568
2.519
2.533
190,132
-0.01(-0.54%)
Jul 12, 2019
2.533
2.596
2.519
2.547
411,033
-0.01(-0.27%)
Jul 11, 2019
2.540
2.596
2.527
2.554
333,923
+0.04(+1.65%)
Jul 10, 2019
2.526
2.561
2.499
2.513
289,796
+0.00(+0.00%)
Jul 09, 2019
2.478
2.533
2.464
2.513
215,371
+0.03(+1.11%)
Jul 08, 2019
2.526
2.526
2.464
2.485
177,827
-0.03(-1.37%)
Jul 05, 2019
2.443
2.575
2.443
2.519
437,905
+0.08(+3.12%)
Jul 03, 2019
2.457
2.478
2.429
2.443
106,478
-0.03(-1.12%)
Jul 02, 2019
2.374
2.485
2.367
2.471
446,461
+0.10(+4.08%)
Jul 01, 2019
2.326
2.381
2.283
2.374
384,919
+0.08(+3.63%)
Jun 28, 2019
2.284
2.333
2.270
2.291
408,432
+0.00(+0.00%)
Jun 27, 2019
2.284
2.295
2.270
2.291
255,028
+0.01(+0.30%)
Jun 26, 2019
2.236
2.284
2.236
2.284
352,254
+0.01(+0.61%)
Jun 25, 2019
2.222
2.277
2.222
2.270
518,079
+0.03(+1.55%)
Jun 24, 2019
2.236
2.243
2.208
2.236
217,234
+0.00(+0.00%)
Jun 21, 2019
2.194
2.236
2.194
2.236
138,407
+0.03(+1.57%)
Jun 20, 2019
2.194
2.229
2.190
2.201
121,514
+0.01(+0.32%)
Jun 19, 2019
2.173
2.229
2.166
2.194
168,331
+0.03(+1.28%)
Jun 18, 2019
2.187
2.201
2.139
2.166
153,083
+0.00(+0.00%)
Jun 17, 2019
2.215
2.215
2.146
2.166
223,616
-0.03(-1.26%)
Jun 14, 2019
2.118
2.201
2.118
2.194
442,962
+0.15(+7.09%)
Jun 13, 2019
2.070
2.083
2.035
2.049
191,733
+0.00(+0.00%)
Jun 12, 2019
2.056
2.063
2.021
2.049
109,037
-0.01(-0.67%)
Jun 11, 2019
2.076
2.076
2.042
2.063
94,820
+0.01(+0.34%)
Jun 10, 2019
2.097
2.125
2.021
2.056
224,619
-0.03(-1.33%)
Jun 07, 2019
2.070
2.132
2.070
2.083
116,880
+0.00(+0.00%)
Jun 06, 2019
2.070
2.139
2.041
2.083
175,558
+0.04(+2.03%)
Jun 05, 2019
2.125
2.125
2.021
2.042
161,767
-0.06(-2.96%)
Jun 04, 2019
2.035
2.111
2.028
2.104
206,761
+0.09(+4.47%)
Jun 03, 2019
2.083
2.083
2.007
2.014
139,281
-0.06(-2.68%)
May 31, 2019
2.111
2.111
2.042
2.070
282,305
-0.05(-2.29%)
May 30, 2019
2.201
2.201
2.118
2.118
105,626
-0.09(-4.08%)
May 29, 2019
2.208
2.215
2.153
2.208
177,358
-0.02(-0.93%)
May 28, 2019
2.236
2.243
2.187
2.229
153,928
+0.00(+0.00%)
May 24, 2019
2.243
2.263
2.229
2.229
139,852
-0.03(-1.23%)
May 23, 2019
2.270
2.277
2.215
2.256
398,722
-0.03(-1.21%)
May 22, 2019
2.284
2.298
2.277
2.284
138,553
+0.00(+0.00%)
May 21, 2019
2.270
2.298
2.263
2.284
222,701
+0.00(+0.00%)
May 20, 2019
2.270
2.295
2.256
2.284
187,386
+0.00(+0.00%)
May 17, 2019
2.263
2.305
2.263
2.284
192,585
+0.00(+0.00%)
May 16, 2019
2.263
2.305
2.263
2.284
403,581
+0.01(+0.30%)
May 15, 2019
2.284
2.298
2.236
2.277
548,118
-0.01(-0.60%)
May 14, 2019
2.201
2.305
2.180
2.291
488,235
+0.21(+10.33%)
May 13, 2019
2.166
2.173
2.063
2.076
312,568
-0.12(-5.36%)
May 10, 2019
2.187
2.201
2.187
2.194
291,407
+0.00(+0.00%)
May 09, 2019
2.208
2.236
2.187
2.194
299,825
-0.03(-1.55%)
May 08, 2019
2.229
2.256
2.222
2.229
106,771
+0.00(+0.00%)
May 07, 2019
2.215
2.250
2.215
2.229
365,166
-0.01(-0.31%)
May 06, 2019
2.222
2.250
2.215
2.236
336,852
-0.01(-0.62%)
May 03, 2019
2.243
2.270
2.229
2.250
233,617
+0.02(+0.93%)
May 02, 2019
2.222
2.243
2.212
2.229
181,952
+0.00(+0.00%)
May 01, 2019
2.222
2.298
2.215
2.229
306,140
+0.03(+1.26%)
Apr 30, 2019
2.222
2.263
2.201
2.201
437,905
-0.02(-0.93%)
Apr 29, 2019
2.201
2.243
2.187
2.222
340,260
+0.03(+1.58%)
Apr 26, 2019
2.194
2.205
2.173
2.187
140,285
+0.01(+0.32%)
Apr 25, 2019
2.180
2.194
2.166
2.180
228,067
+0.00(+0.00%)
Apr 24, 2019
2.173
2.201
2.173
2.180
85,125
+0.01(+0.32%)
Apr 23, 2019
2.160
2.201
2.160
2.173
246,602
+0.01(+0.32%)
Apr 22, 2019
2.180
2.180
2.160
2.166
126,934
-0.01(-0.32%)
Apr 18, 2019
2.160
2.194
2.160
2.173
120,637
+0.00(+0.00%)
Apr 17, 2019
2.180
2.208
2.166
2.173
174,301
+0.00(+0.00%)
Apr 16, 2019
2.243
2.243
2.160
2.173
262,158
-0.05(-2.18%)
Apr 15, 2019
2.104
2.270
2.090
2.222
678,918
+0.12(+5.59%)
Apr 12, 2019
2.166
2.186
2.097
2.104
115,724
-0.05(-2.25%)
Apr 11, 2019
2.139
2.180
2.111
2.153
436,693
+0.03(+1.63%)
Apr 10, 2019
2.042
2.132
2.035
2.118
324,649
+0.10(+4.79%)
Apr 09, 2019
2.007
2.049
1.959
2.021
833,809
-0.01(-0.68%)
Apr 08, 2019
2.104
2.118
2.000
2.035
239,552
-0.06(-2.65%)
Apr 05, 2019
2.070
2.111
2.028
2.090
302,965
+0.01(+0.67%)
Apr 04, 2019
2.083
2.104
2.021
2.076
392,801
-0.02(-0.99%)
Apr 03, 2019
2.021
2.104
2.021
2.097
411,160
+0.08(+3.77%)
Apr 02, 2019
2.007
2.042
1.980
2.021
468,121
+0.01(+0.69%)
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
.