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 (%)
Apr 30, 2007
14.36
14.42
14.00
14.07
1,115,730
-0.17(-1.17%)
Apr 27, 2007
14.31
14.31
14.08
14.24
492,906
+0.03(+0.24%)
Apr 26, 2007
13.97
14.25
13.94
14.21
681,091
+0.19(+1.34%)
Apr 25, 2007
13.92
14.08
13.78
14.02
925,530
+0.20(+1.46%)
Apr 24, 2007
13.96
13.96
13.76
13.82
696,198
+0.01(+0.05%)
Apr 23, 2007
13.83
13.90
13.76
13.81
645,267
+0.07(+0.51%)
Apr 20, 2007
13.40
13.74
13.39
13.74
768,997
+0.34(+2.54%)
Apr 19, 2007
13.35
13.47
13.31
13.40
539,809
+0.01(+0.05%)
Apr 18, 2007
13.22
13.52
13.22
13.39
917,905
+0.19(+1.42%)
Apr 17, 2007
13.21
13.25
13.12
13.21
503,697
+0.02(+0.16%)
Apr 16, 2007
12.51
13.27
12.51
13.19
873,305
+0.10(+0.80%)
Apr 13, 2007
12.84
13.13
12.65
13.08
825,539
+0.24(+1.84%)
Apr 12, 2007
12.66
12.89
12.43
12.84
913,877
+0.27(+2.16%)
Apr 11, 2007
12.70
12.79
12.41
12.57
660,374
-0.12(-0.93%)
Apr 10, 2007
12.79
12.87
12.59
12.69
667,423
-0.09(-0.71%)
Apr 09, 2007
12.86
12.96
12.78
12.78
887,692
+0.02(+0.16%)
Apr 05, 2007
12.53
12.79
12.52
12.76
710,729
+0.22(+1.77%)
Apr 04, 2007
12.55
12.65
12.21
12.54
945,673
-0.07(-0.55%)
Apr 03, 2007
12.57
12.64
12.51
12.61
1,260,609
+0.13(+1.06%)
Apr 02, 2007
12.30
12.49
12.17
12.48
1,499,581
+0.24(+1.93%)
Mar 30, 2007
12.02
12.42
12.02
12.24
2,841,023
+0.26(+2.15%)
Mar 29, 2007
12.08
12.27
11.83
11.98
12,970,669
-0.57(-4.54%)
Mar 28, 2007
13.03
13.04
12.55
12.55
2,245,416
-0.48(-3.68%)
Mar 27, 2007
13.33
13.33
13.00
13.03
905,820
-0.30(-2.24%)
Mar 26, 2007
13.68
13.68
13.27
13.33
569,446
-0.20(-1.49%)
Mar 23, 2007
13.82
13.82
13.46
13.53
575,489
-0.19(-1.37%)
Mar 22, 2007
13.40
13.72
13.35
13.72
792,880
+0.41(+3.08%)
Mar 21, 2007
13.19
13.41
12.89
13.31
1,137,598
+0.16(+1.22%)
Mar 20, 2007
12.82
13.28
12.82
13.15
708,715
+0.35(+2.71%)
Mar 19, 2007
13.25
13.25
12.58
12.80
1,178,026
-0.45(-3.41%)
Mar 16, 2007
13.23
13.30
13.16
13.25
297,959
+0.14(+1.06%)
Mar 15, 2007
13.22
13.37
13.08
13.12
439,386
-0.04(-0.32%)
Mar 14, 2007
13.03
13.16
12.84
13.16
631,311
-0.06(-0.42%)
Mar 13, 2007
13.44
13.48
13.21
13.21
589,013
-0.22(-1.66%)
Mar 12, 2007
13.33
13.47
13.25
13.44
504,128
+0.24(+1.84%)
Mar 09, 2007
13.48
13.64
13.15
13.19
852,156
-0.14(-1.04%)
Mar 08, 2007
12.87
13.38
12.87
13.33
1,048,973
+0.51(+3.96%)
Mar 07, 2007
12.86
12.92
12.75
12.82
595,631
+0.01(+0.11%)
Mar 06, 2007
12.75
13.09
12.61
12.81
976,173
+0.35(+2.85%)
Mar 05, 2007
12.55
12.65
12.30
12.46
869,996
-0.49(-3.81%)
Mar 02, 2007
13.05
13.38
12.90
12.95
1,068,252
-0.22(-1.69%)
Mar 01, 2007
13.03
13.37
11.82
13.17
1,682,893
-0.12(-0.89%)
Feb 28, 2007
13.10
13.38
13.10
13.29
1,132,707
+0.26(+1.97%)
Feb 27, 2007
14.01
14.01
11.67
13.03
2,729,546
-1.08(-7.68%)
Feb 26, 2007
14.21
14.45
14.07
14.12
1,034,790
+0.01(+0.10%)
Feb 23, 2007
14.28
14.28
13.76
14.10
1,177,019
+0.11(+0.79%)
Feb 22, 2007
13.48
14.04
13.31
13.99
2,031,333
+0.80(+6.06%)
Feb 21, 2007
13.13
13.45
12.85
13.19
1,598,565
+0.28(+2.15%)
Feb 20, 2007
13.16
13.17
12.86
12.91
741,518
+0.08(+0.60%)
Feb 16, 2007
12.68
12.85
12.60
12.84
681,379
+0.16(+1.26%)
Feb 15, 2007
12.67
12.73
12.51
12.68
686,702
+0.01(+0.05%)
Feb 14, 2007
12.58
12.77
12.45
12.67
1,145,655
+0.07(+0.55%)
Feb 13, 2007
12.23
12.61
12.17
12.60
1,037,188
+0.46(+3.78%)
Feb 12, 2007
11.89
12.18
11.86
12.14
927,222
+0.33(+2.76%)
Feb 09, 2007
11.64
11.82
11.64
11.82
673,754
+0.17(+1.49%)
Feb 08, 2007
11.62
11.73
11.58
11.64
540,672
+0.06(+0.48%)
Feb 07, 2007
11.67
11.68
11.49
11.59
689,292
-0.07(-0.60%)
Feb 06, 2007
11.82
11.91
11.65
11.66
968,404
-0.05(-0.42%)
Feb 05, 2007
11.69
11.70
11.48
11.70
947,255
+0.29(+2.56%)
Feb 02, 2007
11.32
11.46
11.27
11.41
619,946
+0.13(+1.11%)
Feb 01, 2007
11.11
11.29
10.97
11.29
584,265
+0.31(+2.85%)
Jan 31, 2007
11.12
11.12
10.95
10.97
604,695
-0.13(-1.13%)
Jan 30, 2007
11.13
11.20
11.06
11.10
434,350
-0.07(-0.62%)
Jan 29, 2007
11.17
11.21
10.99
11.17
516,070
+0.08(+0.69%)
Jan 26, 2007
11.12
11.13
10.92
11.09
1,211,405
-0.08(-0.68%)
Jan 25, 2007
11.21
11.23
10.95
11.17
1,644,604
-0.03(-0.31%)
Jan 24, 2007
11.05
11.36
10.95
11.20
3,657,379
-0.58(-4.95%)
Jan 23, 2007
11.57
11.82
11.53
11.79
561,677
+0.26(+2.23%)
Jan 22, 2007
11.67
11.68
11.38
11.53
361,551
-0.10(-0.84%)
Jan 19, 2007
11.48
11.63
11.47
11.63
295,369
+0.16(+1.39%)
Jan 18, 2007
11.64
11.65
11.44
11.47
467,009
-0.17(-1.49%)
Jan 17, 2007
11.64
11.73
11.57
11.64
388,886
+0.00(+0.00%)
Jan 16, 2007
11.71
11.77
11.54
11.64
408,741
+0.00(+0.00%)
Jan 12, 2007
11.49
11.66
11.49
11.64
331,625
+0.19(+1.70%)
Jan 11, 2007
11.60
11.62
11.41
11.45
533,910
-0.15(-1.32%)
Jan 10, 2007
11.47
11.65
11.23
11.60
527,436
+0.20(+1.77%)
Jan 09, 2007
11.33
11.41
11.29
11.40
294,650
+0.08(+0.74%)
Jan 08, 2007
11.32
11.44
11.28
11.32
474,634
+0.00(+0.00%)
Jan 05, 2007
11.43
11.44
11.27
11.32
399,101
-0.15(-1.27%)
Jan 04, 2007
11.45
11.53
11.26
11.46
675,768
+0.23(+2.04%)
Jan 03, 2007
11.00
11.24
11.00
11.23
413,489
+0.24(+2.21%)
Dec 29, 2006
11.02
11.09
10.93
10.99
286,737
+0.01(+0.13%)
Dec 28, 2006
10.73
10.98
10.73
10.97
308,462
+0.24(+2.20%)
Dec 27, 2006
10.58
10.77
10.58
10.74
203,003
+0.15(+1.44%)
Dec 26, 2006
10.61
10.65
10.58
10.59
137,398
-0.01(-0.07%)
Dec 22, 2006
10.50
10.61
10.45
10.59
159,554
+0.17(+1.67%)
Dec 21, 2006
10.38
10.43
10.35
10.42
212,931
+0.02(+0.20%)
Dec 20, 2006
10.36
10.43
10.33
10.40
190,630
+0.08(+0.74%)
Dec 19, 2006
10.25
10.42
10.25
10.32
238,971
+0.07(+0.68%)
Dec 18, 2006
10.50
10.54
10.25
10.25
244,870
-0.17(-1.67%)
Dec 15, 2006
10.39
10.48
10.38
10.43
180,991
+0.08(+0.74%)
Dec 14, 2006
10.41
10.41
10.31
10.35
262,998
-0.08(-0.73%)
Dec 13, 2006
10.41
10.45
10.25
10.43
469,023
-0.03(-0.33%)
Dec 12, 2006
10.68
10.74
10.44
10.46
337,812
-0.19(-1.76%)
Dec 11, 2006
10.72
10.74
10.64
10.65
181,135
-0.11(-1.03%)
Dec 08, 2006
10.83
10.83
10.70
10.76
139,268
-0.06(-0.51%)
Dec 07, 2006
10.69
10.88
10.69
10.82
221,419
+0.07(+0.65%)
Dec 06, 2006
10.88
10.95
10.75
10.75
234,080
-0.10(-0.96%)
Dec 05, 2006
10.88
10.90
10.81
10.85
162,431
+0.02(+0.19%)
Dec 04, 2006
10.80
10.87
10.72
10.83
294,938
+0.08(+0.78%)
Dec 01, 2006
10.67
10.77
10.61
10.75
252,495
+0.07(+0.65%)
Nov 30, 2006
10.70
10.70
10.56
10.68
180,415
+0.06(+0.52%)
Nov 29, 2006
10.56
10.74
10.54
10.62
325,295
+0.14(+1.33%)
Nov 28, 2006
10.42
10.49
10.24
10.48
258,107
+0.10(+1.00%)
Nov 27, 2006
10.46
10.46
10.32
10.38
317,526
+0.06(+0.54%)
Nov 24, 2006
10.32
10.32
10.25
10.32
136,678
-0.01(-0.07%)
Nov 22, 2006
10.28
10.36
10.22
10.33
337,812
+0.04(+0.41%)
Nov 21, 2006
10.36
10.39
10.25
10.29
444,133
-0.11(-1.07%)
Nov 20, 2006
10.45
10.45
10.18
10.40
457,226
-0.33(-3.05%)
Nov 17, 2006
10.87
10.87
10.67
10.72
604,839
-0.11(-1.03%)
Nov 16, 2006
10.97
10.97
10.80
10.84
458,665
-0.11(-1.02%)
Nov 15, 2006
11.05
11.07
10.89
10.95
387,016
-0.06(-0.51%)
Nov 14, 2006
11.07
11.07
10.87
11.00
340,689
+0.00(+0.00%)
Nov 13, 2006
10.91
11.05
10.79
11.00
384,139
+0.16(+1.47%)
Nov 10, 2006
10.68
10.86
10.63
10.84
318,677
+0.15(+1.43%)
Nov 09, 2006
10.59
10.83
10.54
10.69
419,244
+0.13(+1.18%)
Nov 08, 2006
10.62
10.62
10.25
10.56
659,798
-0.10(-0.91%)
Nov 07, 2006
10.66
10.76
10.60
10.66
443,846
+0.23(+2.20%)
Nov 06, 2006
10.43
10.59
10.38
10.43
326,734
+0.08(+0.81%)
Nov 03, 2006
10.35
10.50
10.29
10.35
318,389
+0.03(+0.27%)
Nov 02, 2006
10.43
10.48
10.27
10.32
312,346
-0.09(-0.87%)
Nov 01, 2006
10.49
10.50
10.40
10.41
626,132
+0.02(+0.20%)
Oct 31, 2006
10.40
10.50
10.32
10.39
534,341
+0.00(+0.00%)
Oct 30, 2006
10.34
10.39
10.21
10.39
351,336
+0.17(+1.63%)
Oct 27, 2006
10.20
10.27
10.18
10.22
290,046
+0.10(+0.96%)
Oct 26, 2006
10.09
10.20
10.08
10.13
293,355
+0.05(+0.48%)
Oct 25, 2006
9.939
10.10
9.870
10.08
438,954
+0.13(+1.26%)
Oct 24, 2006
9.807
9.974
9.800
9.953
538,514
+0.18(+1.85%)
Oct 23, 2006
9.543
9.773
9.543
9.773
393,059
+0.19(+1.96%)
Oct 20, 2006
9.675
9.738
9.536
9.585
390,469
-0.08(-0.86%)
Oct 19, 2006
9.724
9.724
9.661
9.668
252,927
-0.06(-0.57%)
Oct 18, 2006
9.752
9.807
9.606
9.724
485,425
-0.03(-0.29%)
Oct 17, 2006
9.724
9.800
9.668
9.752
419,531
+0.04(+0.43%)
Oct 16, 2006
9.627
9.731
9.606
9.710
281,702
+0.08(+0.87%)
Oct 13, 2006
9.592
9.731
9.592
9.627
268,753
+0.10(+1.09%)
Oct 12, 2006
9.467
9.571
9.425
9.522
296,520
+0.06(+0.59%)
Oct 11, 2006
9.689
9.689
9.404
9.467
279,831
-0.22(-2.30%)
Oct 10, 2006
9.800
9.870
9.689
9.689
254,078
-0.09(-0.92%)
Oct 09, 2006
9.786
9.828
9.634
9.780
240,842
+0.05(+0.50%)
Oct 06, 2006
9.682
9.780
9.557
9.731
332,776
+0.07(+0.72%)
Oct 05, 2006
9.439
9.703
9.439
9.661
505,135
+0.32(+3.42%)
Oct 04, 2006
9.216
9.342
9.098
9.342
284,723
+0.14(+1.51%)
Oct 03, 2006
9.362
9.362
9.140
9.203
255,373
-0.03(-0.38%)
Oct 02, 2006
9.335
9.376
9.216
9.237
446,723
-0.03(-0.30%)
Sep 29, 2006
9.126
9.342
9.117
9.265
352,918
+0.11(+1.21%)
Sep 28, 2006
9.383
9.383
9.043
9.154
732,741
-0.23(-2.44%)
Sep 27, 2006
9.453
9.515
9.376
9.383
552,038
-0.07(-0.74%)
Sep 26, 2006
9.655
9.655
9.425
9.453
580,956
-0.20(-2.09%)
Sep 25, 2006
9.634
9.731
9.557
9.654
493,482
+0.03(+0.36%)
Sep 22, 2006
9.668
9.710
9.425
9.620
669,006
-0.08(-0.79%)
Sep 21, 2006
9.592
9.773
9.592
9.696
469,887
+0.13(+1.31%)
Sep 20, 2006
9.620
9.731
9.460
9.571
543,693
+0.01(+0.15%)
Sep 19, 2006
9.592
9.835
9.557
9.557
1,272,982
+0.00(+0.00%)
Sep 18, 2006
9.369
9.627
9.071
9.557
1,277,586
+0.64(+7.17%)
Sep 15, 2006
9.140
9.154
8.869
8.918
343,135
-0.20(-2.21%)
Sep 14, 2006
9.383
9.418
9.050
9.119
600,667
-0.24(-2.53%)
Sep 13, 2006
9.036
9.362
9.001
9.356
692,601
+0.33(+3.62%)
Sep 12, 2006
8.799
9.036
8.758
9.029
412,338
+0.28(+3.26%)
Sep 11, 2006
8.688
8.758
8.619
8.744
264,581
+0.10(+1.21%)
Sep 08, 2006
8.737
8.744
8.619
8.640
161,856
-0.06(-0.64%)
Sep 07, 2006
8.681
8.765
8.619
8.695
180,703
-0.01(-0.08%)
Sep 06, 2006
8.883
8.890
8.688
8.702
220,844
-0.13(-1.42%)
Sep 05, 2006
8.841
8.862
8.786
8.827
162,719
+0.01(+0.08%)
Sep 01, 2006
8.918
8.952
8.793
8.820
172,359
-0.10(-1.09%)
Aug 31, 2006
8.897
8.932
8.765
8.918
272,350
+0.15(+1.66%)
Aug 30, 2006
8.688
8.813
8.681
8.772
156,820
+0.08(+0.88%)
Aug 29, 2006
8.869
8.876
8.619
8.695
193,076
-0.11(-1.26%)
Aug 28, 2006
8.730
8.932
8.689
8.806
322,417
+0.12(+1.36%)
Aug 25, 2006
8.473
8.723
8.445
8.688
314,504
+0.21(+2.46%)
Aug 24, 2006
8.514
8.653
8.473
8.480
209,909
-0.04(-0.49%)
Aug 23, 2006
8.688
8.723
8.514
8.521
215,664
-0.17(-1.92%)
Aug 22, 2006
8.605
8.751
8.542
8.688
259,257
+0.13(+1.46%)
Aug 21, 2006
8.487
8.577
8.445
8.563
296,808
+0.04(+0.49%)
Aug 18, 2006
8.751
8.751
8.410
8.521
587,862
-0.25(-2.85%)
Aug 17, 2006
8.959
8.959
8.688
8.772
541,967
-0.18(-2.02%)
Aug 16, 2006
9.064
9.077
8.862
8.952
498,949
-0.29(-3.16%)
Aug 15, 2006
9.189
9.307
9.001
9.244
763,818
+0.01(+0.15%)
Aug 14, 2006
9.140
9.314
9.140
9.230
748,424
+0.16(+1.76%)
Aug 11, 2006
8.883
9.098
8.827
9.071
568,439
+0.19(+2.11%)
Aug 10, 2006
8.653
8.883
8.271
8.883
1,142,058
+0.13(+1.51%)
Aug 09, 2006
8.563
8.890
8.549
8.751
963,657
+0.20(+2.36%)
Aug 08, 2006
8.570
8.681
8.473
8.549
354,645
+0.09(+1.07%)
Aug 07, 2006
8.431
8.549
8.285
8.459
338,387
+0.08(+1.00%)
Aug 04, 2006
8.633
8.716
8.348
8.375
372,773
-0.25(-2.90%)
Aug 03, 2006
8.653
8.702
8.473
8.626
554,196
-0.03(-0.40%)
Aug 02, 2006
8.097
8.681
8.097
8.660
1,149,971
+0.58(+7.23%)
Aug 01, 2006
7.854
8.118
7.806
8.077
466,578
+0.28(+3.66%)
Jul 31, 2006
7.819
7.889
7.757
7.792
244,726
+0.01(+0.09%)
Jul 28, 2006
7.785
7.819
7.729
7.785
256,380
+0.00(+0.00%)
Jul 27, 2006
7.764
7.819
7.739
7.785
182,574
+0.00(+0.00%)
Jul 26, 2006
7.785
7.819
7.736
7.785
233,504
+0.00(+0.00%)
Jul 25, 2006
7.854
7.882
7.736
7.785
306,592
-0.08(-1.06%)
Jul 24, 2006
7.611
7.889
7.528
7.868
577,503
+0.40(+5.40%)
Jul 21, 2006
7.437
7.493
7.368
7.465
384,714
+0.03(+0.37%)
Jul 20, 2006
7.340
7.541
7.340
7.437
442,983
+0.13(+1.71%)
Jul 19, 2006
7.097
7.472
7.097
7.312
285,874
+0.16(+2.24%)
Jul 18, 2006
7.194
7.229
7.124
7.152
115,817
+0.03(+0.39%)
Jul 17, 2006
7.138
7.277
7.090
7.124
227,174
+0.01(+0.20%)
Jul 14, 2006
7.215
7.249
6.951
7.110
273,069
-0.11(-1.54%)
Jul 13, 2006
7.611
7.611
7.159
7.222
319,684
-0.35(-4.68%)
Jul 12, 2006
7.576
7.639
7.479
7.576
265,588
+0.01(+0.09%)
Jul 11, 2006
7.576
7.597
7.437
7.569
245,014
+0.03(+0.37%)
Jul 10, 2006
7.541
7.597
7.444
7.541
243,288
+0.01(+0.09%)
Jul 07, 2006
7.451
7.590
7.402
7.534
226,742
+0.08(+1.12%)
Jul 06, 2006
7.576
7.611
7.423
7.451
249,186
-0.12(-1.56%)
Jul 05, 2006
7.562
7.632
7.465
7.569
238,828
-0.02(-0.27%)
Jul 03, 2006
7.451
7.667
7.368
7.590
201,421
+0.12(+1.58%)
Jun 30, 2006
7.528
7.528
7.368
7.472
171,639
+0.01(+0.09%)
Jun 29, 2006
7.507
7.548
7.368
7.465
324,576
-0.04(-0.56%)
Jun 28, 2006
7.347
7.562
7.347
7.507
432,768
+0.15(+2.08%)
Jun 27, 2006
7.298
7.507
7.215
7.354
350,616
+0.13(+1.73%)
Jun 26, 2006
7.159
7.305
7.055
7.229
326,734
+0.06(+0.87%)
Jun 23, 2006
7.083
7.194
7.013
7.166
310,332
+0.12(+1.68%)
Jun 22, 2006
7.083
7.083
6.951
7.048
332,201
-0.01(-0.10%)
Jun 21, 2006
6.951
7.090
6.881
7.055
280,263
+0.13(+1.91%)
Jun 20, 2006
6.916
7.048
6.846
6.923
234,368
+0.08(+1.12%)
Jun 19, 2006
7.055
7.090
6.846
6.846
191,062
-0.24(-3.34%)
Jun 16, 2006
7.055
7.229
7.020
7.083
388,455
+0.01(+0.20%)
Jun 15, 2006
6.881
7.069
6.881
7.069
465,139
+0.20(+2.94%)
Jun 14, 2006
6.881
6.895
6.728
6.867
355,940
-0.03(-0.50%)
Jun 13, 2006
6.951
6.951
6.777
6.902
459,816
+0.01(+0.20%)
Jun 12, 2006
7.041
7.069
6.825
6.888
700,514
-0.17(-2.46%)
Jun 09, 2006
6.693
7.090
6.603
7.062
4,557,732
+0.10(+1.40%)
Jun 08, 2006
7.256
7.263
6.965
6.965
612,033
-0.30(-4.11%)
Jun 07, 2006
7.382
7.389
7.263
7.263
236,526
-0.05(-0.67%)
Jun 06, 2006
7.354
7.417
7.305
7.312
167,755
-0.03(-0.38%)
Jun 05, 2006
7.507
7.507
7.340
7.340
254,510
-0.18(-2.40%)
Jun 02, 2006
7.395
7.583
7.312
7.521
234,511
+0.19(+2.66%)
Jun 01, 2006
7.562
7.562
7.243
7.326
516,070
-0.30(-3.92%)
May 31, 2006
7.576
7.646
7.569
7.625
119,126
+0.05(+0.64%)
May 30, 2006
7.715
7.715
7.507
7.576
280,263
-0.21(-2.68%)
May 26, 2006
7.722
7.806
7.715
7.785
153,943
+0.06(+0.81%)
May 25, 2006
7.750
7.750
7.639
7.722
219,261
-0.02(-0.27%)
May 24, 2006
7.799
7.854
7.680
7.743
88,481
-0.11(-1.42%)
May 23, 2006
7.646
7.951
7.646
7.854
183,868
+0.20(+2.63%)
May 22, 2006
7.993
7.993
7.646
7.653
203,291
-0.06(-0.81%)
May 19, 2006
7.854
7.854
7.653
7.715
237,245
-0.11(-1.42%)
May 18, 2006
7.847
7.945
7.819
7.826
98,840
-0.02(-0.27%)
May 17, 2006
8.063
8.161
7.819
7.847
207,607
-0.19(-2.34%)
May 16, 2006
7.958
8.132
7.826
8.035
166,172
-0.10(-1.20%)
May 15, 2006
8.306
8.375
8.063
8.132
228,900
-0.17(-2.09%)
May 12, 2006
8.445
8.445
7.993
8.306
385,721
-0.31(-3.55%)
May 11, 2006
8.612
8.653
8.535
8.612
137,829
+0.07(+0.81%)
May 10, 2006
8.688
8.709
8.542
8.542
246,453
-0.17(-1.92%)
May 09, 2006
8.695
8.751
8.653
8.709
160,417
+0.02(+0.24%)
May 08, 2006
8.688
8.716
8.619
8.688
142,289
+0.07(+0.81%)
May 05, 2006
8.445
8.688
8.445
8.619
267,170
+0.13(+1.47%)
May 04, 2006
8.382
8.521
8.375
8.494
142,865
+0.10(+1.24%)
May 03, 2006
8.466
8.508
8.355
8.389
191,637
-0.08(-0.90%)
May 02, 2006
8.466
8.480
8.375
8.466
133,657
-0.01(-0.08%)
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
.