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 (%)
Apr 30, 2010
10.78
10.87
10.54
10.60
1,463,761
-0.14(-1.29%)
Apr 29, 2010
11.03
11.06
10.62
10.74
1,891,333
-0.10(-0.89%)
Apr 28, 2010
10.92
11.01
10.72
10.84
2,702,790
+0.07(+0.64%)
Apr 27, 2010
11.01
11.16
10.77
10.77
288
-0.18(-1.64%)
Apr 26, 2010
10.67
11.03
10.66
10.95
2,466,292
+0.26(+2.39%)
Apr 23, 2010
10.55
10.89
10.54
10.69
2,332,944
+0.14(+1.31%)
Apr 22, 2010
10.38
10.58
10.33
10.56
1,631,047
+0.07(+0.66%)
Apr 21, 2010
10.49
10.53
10.35
10.49
1,137,954
-0.01(-0.13%)
Apr 20, 2010
10.25
10.50
10.18
10.50
361
+0.41(+4.05%)
Apr 19, 2010
10.22
10.33
10.00
10.09
1,600,759
-0.26(-2.54%)
Apr 16, 2010
10.47
10.47
10.11
10.35
2,390,783
-0.12(-1.19%)
Apr 15, 2010
10.43
10.75
10.42
10.48
2,735,356
-0.04(-0.39%)
Apr 14, 2010
10.51
10.56
10.40
10.52
1,267,929
+0.08(+0.73%)
Apr 13, 2010
10.48
10.49
10.29
10.44
948,505
-0.01(-0.13%)
Apr 12, 2010
10.52
10.56
10.42
10.46
1,140,070
-0.01(-0.13%)
Apr 09, 2010
10.60
10.60
10.27
10.47
2,524,026
-0.05(-0.46%)
Apr 08, 2010
10.40
10.52
10.32
10.52
1,750,326
+0.01(+0.07%)
Apr 07, 2010
10.62
10.73
10.35
10.51
1,924,672
-0.23(-2.13%)
Apr 06, 2010
10.60
10.85
10.59
10.74
1,662,761
-0.04(-0.38%)
Apr 05, 2010
10.65
10.79
10.62
10.78
1,200,132
+0.19(+1.76%)
Apr 01, 2010
10.57
10.60
10.60
10.60
1,485,209
+0.13(+1.26%)
Mar 31, 2010
10.39
10.65
10.39
10.47
1,917,304
-0.01(-0.07%)
Mar 30, 2010
10.25
10.51
10.21
10.47
3,278,026
+0.35(+3.42%)
Mar 29, 2010
9.946
10.17
9.877
10.13
1,878,703
+0.27(+2.74%)
Mar 26, 2010
10.04
10.16
9.808
9.856
1,230,050
-0.13(-1.32%)
Mar 25, 2010
9.898
10.06
9.884
9.988
2,064,305
+0.17(+1.69%)
Mar 24, 2010
9.829
9.946
9.787
9.822
1,361,249
-0.09(-0.91%)
Mar 23, 2010
9.863
9.939
9.787
9.912
1,453,979
+0.07(+0.70%)
Mar 22, 2010
9.753
9.891
9.663
9.842
989,790
-0.01(-0.14%)
Mar 19, 2010
9.946
10.00
9.652
9.856
1,695,586
-0.17(-1.66%)
Mar 18, 2010
10.15
10.24
9.995
10.02
1,155,907
-0.13(-1.30%)
Mar 17, 2010
10.21
10.27
10.13
10.15
1,558,091
-0.06(-0.61%)
Mar 16, 2010
9.981
10.24
9.967
10.22
1,551,390
+0.19(+1.93%)
Mar 15, 2010
9.981
10.06
9.939
10.02
1,361,136
-0.28(-2.75%)
Mar 12, 2010
10.39
10.52
10.25
10.31
1,737,431
+0.08(+0.74%)
Mar 11, 2010
10.16
10.26
10.06
10.23
1,438,022
+0.04(+0.41%)
Mar 10, 2010
9.974
10.20
9.884
10.19
2,607,441
+0.34(+3.44%)
Mar 09, 2010
10.17
10.17
9.829
9.849
2,833,660
-0.44(-4.24%)
Mar 08, 2010
10.13
10.38
10.01
10.29
2,113,780
+0.19(+1.85%)
Mar 05, 2010
10.21
10.24
10.06
10.10
1,559,099
-0.01(-0.07%)
Mar 04, 2010
10.11
10.21
9.856
10.11
1,220,914
+0.10(+1.04%)
Mar 03, 2010
9.898
10.15
9.898
10.00
1,509,897
+0.18(+1.83%)
Mar 02, 2010
9.697
9.856
9.697
9.822
2,556,759
+0.17(+1.72%)
Mar 01, 2010
9.669
9.849
9.538
9.656
1,257,497
+0.03(+0.29%)
Feb 26, 2010
9.697
9.732
9.566
9.628
1,114,240
-0.04(-0.43%)
Feb 25, 2010
9.420
9.669
9.337
9.669
1,409,173
+0.17(+1.81%)
Feb 24, 2010
9.489
9.552
9.386
9.498
1,078,539
+0.06(+0.60%)
Feb 23, 2010
9.905
9.905
9.337
9.441
3,104,414
-0.54(-5.41%)
Feb 22, 2010
10.15
10.21
9.932
9.981
1,803,227
-0.06(-0.62%)
Feb 19, 2010
9.856
10.11
9.829
10.04
1,285,058
+0.15(+1.54%)
Feb 18, 2010
9.856
9.967
9.753
9.891
956,076
-0.07(-0.69%)
Feb 17, 2010
9.981
10.02
9.766
9.960
1,252,264
+0.04(+0.42%)
Feb 16, 2010
9.573
9.946
9.524
9.919
1,683,431
+0.47(+4.98%)
Feb 12, 2010
9.358
9.448
9.448
9.448
1,280,920
-0.07(-0.73%)
Feb 11, 2010
9.344
9.559
9.289
9.517
929,661
+0.23(+2.46%)
Feb 10, 2010
9.517
9.524
9.213
9.289
1,753,136
-0.19(-1.97%)
Feb 09, 2010
9.344
9.517
9.240
9.476
1,513,873
+0.28(+3.01%)
Feb 08, 2010
9.393
9.607
9.150
9.199
1,270,103
-0.17(-1.77%)
Feb 05, 2010
9.365
9.566
9.053
9.365
2,015,739
+0.03(+0.37%)
Feb 04, 2010
9.822
9.829
9.330
9.330
1,530,446
-0.57(-5.73%)
Feb 03, 2010
9.912
10.00
9.801
9.898
1,084,904
-0.03(-0.28%)
Feb 02, 2010
9.884
9.974
9.773
9.926
2,343,208
+0.15(+1.56%)
Feb 01, 2010
9.476
9.794
9.386
9.773
2,820,481
+0.60(+6.49%)
Jan 29, 2010
9.649
9.739
9.102
9.178
4,035,307
-0.68(-6.92%)
Jan 28, 2010
10.02
10.12
9.849
9.860
2,826,525
-0.22(-2.16%)
Jan 27, 2010
10.04
10.16
9.753
10.08
2,177,129
+0.03(+0.34%)
Jan 26, 2010
10.08
10.25
10.03
10.04
1,444,302
-0.12(-1.16%)
Jan 25, 2010
10.22
10.27
10.04
10.16
1,155,556
+0.16(+1.59%)
Jan 22, 2010
10.10
10.35
9.974
10.00
1,961,233
-0.24(-2.30%)
Jan 21, 2010
10.45
10.58
10.13
10.24
2,383,223
-0.20(-1.92%)
Jan 20, 2010
10.70
10.70
10.38
10.44
2,888,109
-0.35(-3.27%)
Jan 19, 2010
11.11
11.11
10.67
10.79
3,196,160
-0.35(-3.11%)
Jan 15, 2010
11.13
11.14
11.14
11.14
1,736,452
+0.03(+0.25%)
Jan 14, 2010
11.21
11.43
11.09
11.11
1,894,186
-0.09(-0.80%)
Jan 13, 2010
11.27
11.32
10.98
11.20
1,712,076
+0.10(+0.87%)
Jan 12, 2010
11.16
11.21
10.94
11.10
2,562,356
-0.16(-1.41%)
Jan 11, 2010
11.38
11.50
11.14
11.26
2,851,327
+0.12(+1.12%)
Jan 08, 2010
10.60
11.24
10.60
11.14
3,255,597
+0.46(+4.34%)
Jan 07, 2010
10.96
10.96
10.64
10.67
2,297,773
-0.29(-2.65%)
Jan 06, 2010
11.00
11.03
10.80
10.96
2,440,008
+0.01(+0.13%)
Jan 05, 2010
10.58
11.03
10.58
10.95
3,100,729
+0.35(+3.33%)
Jan 04, 2010
10.25
10.66
10.25
10.60
3,199,769
+0.57(+5.73%)
Dec 31, 2009
10.04
10.02
10.02
10.02
993,703
-0.08(-0.82%)
Dec 30, 2009
10.18
10.30
10.02
10.11
1,183,762
-0.20(-1.95%)
Dec 29, 2009
10.03
10.33
10.02
10.31
1,698,646
+0.28(+2.76%)
Dec 28, 2009
10.21
10.29
9.981
10.03
1,606,405
-0.10(-0.96%)
Dec 24, 2009
10.24
10.34
10.07
10.13
809,808
-0.12(-1.15%)
Dec 23, 2009
9.912
10.26
9.898
10.24
2,118,993
+0.30(+2.99%)
Dec 22, 2009
10.22
10.22
9.870
9.946
3,646,801
-0.28(-2.77%)
Dec 21, 2009
10.32
10.44
10.15
10.23
2,414,285
-0.08(-0.81%)
Dec 18, 2009
10.42
10.51
10.27
10.31
1,902,047
-0.06(-0.53%)
Dec 17, 2009
10.31
10.40
10.14
10.37
1,628,670
-0.16(-1.51%)
Dec 16, 2009
10.68
10.83
10.36
10.53
2,720,353
-0.04(-0.39%)
Dec 15, 2009
10.51
10.76
10.42
10.57
2,088,491
+0.02(+0.20%)
Dec 14, 2009
10.38
10.55
10.37
10.55
2,796,845
+0.33(+3.18%)
Dec 11, 2009
10.26
10.38
10.13
10.22
2,079,103
+0.01(+0.07%)
Dec 10, 2009
10.47
10.52
10.14
10.22
2,706,294
-0.23(-2.19%)
Dec 09, 2009
10.38
10.54
10.25
10.44
2,625,126
+0.07(+0.67%)
Dec 08, 2009
10.60
10.70
10.33
10.38
4,754,264
-0.42(-3.85%)
Dec 07, 2009
10.95
10.98
10.77
10.79
1,347,333
-0.20(-1.83%)
Dec 04, 2009
11.35
11.41
10.66
10.99
2,886,637
-0.08(-0.69%)
Dec 03, 2009
11.35
11.48
11.05
11.07
2,433,700
-0.08(-0.75%)
Dec 02, 2009
11.25
11.44
10.99
11.15
2,557,004
-0.09(-0.80%)
Dec 01, 2009
11.00
11.31
10.93
11.24
4,797,743
+0.48(+4.44%)
Nov 30, 2009
11.07
11.12
10.61
10.76
4,710,839
-0.28(-2.57%)
Nov 27, 2009
10.87
11.28
10.80
11.05
2,757,474
-0.27(-2.39%)
Nov 25, 2009
11.35
11.39
11.18
11.32
2,521,067
-0.10(-0.85%)
Nov 24, 2009
11.51
11.56
11.07
11.41
4,321,923
+0.03(+0.30%)
Nov 23, 2009
12.22
12.39
11.27
11.38
6,536,867
-0.56(-4.70%)
Nov 20, 2009
11.52
12.02
11.29
11.94
5,332,732
+0.39(+3.36%)
Nov 19, 2009
12.11
12.11
11.39
11.55
8,546,583
-0.89(-7.12%)
Nov 18, 2009
12.35
12.62
12.10
12.44
10,012,794
+0.55(+4.66%)
Nov 17, 2009
11.59
11.91
11.50
11.88
5,558,461
+0.22(+1.90%)
Nov 16, 2009
11.50
11.77
11.50
11.66
5,433,187
+0.38(+3.37%)
Nov 13, 2009
10.80
11.41
10.72
11.28
6,206,636
+0.52(+4.82%)
Nov 12, 2009
11.10
11.27
10.67
10.76
5,658,530
-0.26(-2.39%)
Nov 11, 2009
10.25
11.08
10.21
11.03
8,174,486
+1.07(+10.70%)
Nov 10, 2009
9.932
9.988
9.469
9.960
3,611,888
+0.16(+1.62%)
Nov 09, 2009
9.413
9.946
9.413
9.801
3,034,987
+0.46(+4.97%)
Nov 06, 2009
9.220
9.448
9.143
9.337
1,262,163
+0.03(+0.30%)
Nov 05, 2009
9.074
9.406
9.033
9.310
1,610,988
+0.31(+3.46%)
Nov 04, 2009
9.268
9.406
8.998
8.998
1,619,112
-0.15(-1.66%)
Nov 03, 2009
8.756
9.185
8.728
9.150
1,291,717
+0.30(+3.44%)
Nov 02, 2009
8.970
9.047
8.590
8.846
2,381,369
-0.10(-1.08%)
Oct 30, 2009
9.268
9.275
8.818
8.943
2,077,816
-0.32(-3.44%)
Oct 29, 2009
9.206
9.462
9.171
9.261
1,974,006
+0.28(+3.08%)
Oct 28, 2009
9.413
9.461
8.846
8.984
2,597,732
-0.50(-5.26%)
Oct 27, 2009
9.683
9.863
9.323
9.483
2,077,346
-0.15(-1.58%)
Oct 26, 2009
10.04
10.15
9.538
9.635
2,008,479
-0.31(-3.13%)
Oct 23, 2009
10.11
10.16
9.870
9.946
1,695,315
-0.32(-3.10%)
Oct 22, 2009
10.33
10.44
9.905
10.26
2,312,797
-0.11(-1.07%)
Oct 21, 2009
10.29
10.75
10.29
10.38
3,958,916
+0.00(+0.00%)
Oct 20, 2009
10.21
10.38
10.17
10.38
2,969,823
+0.39(+3.95%)
Oct 19, 2009
9.926
10.05
9.815
9.981
1,420,127
+0.03(+0.35%)
Oct 16, 2009
9.995
10.03
9.774
9.946
1,762,911
-0.12(-1.17%)
Oct 15, 2009
9.773
10.07
9.690
10.06
2,415,700
+0.26(+2.68%)
Oct 14, 2009
9.891
9.953
9.759
9.801
1,785,237
+0.04(+0.43%)
Oct 13, 2009
9.628
9.863
9.621
9.759
1,611,236
+0.14(+1.44%)
Oct 12, 2009
9.690
9.849
9.538
9.621
1,272,070
-0.06(-0.57%)
Oct 09, 2009
9.919
9.926
9.552
9.676
1,752,165
-0.23(-2.31%)
Oct 08, 2009
9.974
10.11
9.753
9.905
4,209,050
-0.01(-0.07%)
Oct 07, 2009
9.192
9.919
9.192
9.912
4,707,293
+0.68(+7.35%)
Oct 06, 2009
8.929
9.254
8.929
9.233
3,824,968
+0.50(+5.71%)
Oct 05, 2009
8.797
8.967
8.706
8.735
1,908,806
+0.01(+0.08%)
Oct 02, 2009
8.825
8.977
8.514
8.728
2,092,252
-0.17(-1.87%)
Oct 01, 2009
9.047
9.275
8.846
8.894
2,799,040
-0.10(-1.15%)
Sep 30, 2009
9.005
9.150
8.846
8.998
3,383,861
+0.15(+1.72%)
Sep 29, 2009
8.500
8.929
8.500
8.846
3,197,508
+0.40(+4.80%)
Sep 28, 2009
8.507
8.507
8.341
8.441
2,396,680
+0.13(+1.54%)
Sep 25, 2009
8.569
8.610
8.257
8.313
4,968,052
-0.30(-3.53%)
Sep 24, 2009
9.095
9.178
8.514
8.617
4,404,868
-0.46(-5.03%)
Sep 23, 2009
9.711
9.746
9.005
9.074
3,352,266
-0.64(-6.56%)
Sep 22, 2009
9.579
9.732
9.420
9.711
1,301,182
+0.19(+1.96%)
Sep 21, 2009
9.489
9.663
9.337
9.524
1,321,609
-0.17(-1.78%)
Sep 18, 2009
10.03
10.04
9.607
9.697
2,012,077
-0.31(-3.11%)
Sep 17, 2009
10.04
10.35
9.842
10.01
1,686,709
+0.10(+0.98%)
Sep 16, 2009
9.773
10.15
9.718
9.912
2,791,505
+0.21(+2.21%)
Sep 15, 2009
9.503
9.718
9.344
9.697
1,897,055
+0.19(+2.04%)
Sep 14, 2009
9.310
9.538
9.136
9.503
1,410,943
+0.09(+0.96%)
Sep 11, 2009
9.566
9.877
9.386
9.413
3,711,452
-0.11(-1.16%)
Sep 10, 2009
9.462
9.573
9.310
9.524
1,879,080
+0.10(+1.03%)
Sep 09, 2009
9.164
9.566
9.074
9.427
2,330,130
+0.30(+3.26%)
Sep 08, 2009
8.929
9.130
8.922
9.130
1,285,503
+0.35(+3.94%)
Sep 04, 2009
8.790
8.818
8.652
8.783
1,485,063
+0.02(+0.24%)
Sep 03, 2009
8.839
8.839
8.687
8.763
902,731
+0.03(+0.32%)
Sep 02, 2009
8.652
8.894
8.583
8.735
1,108,143
+0.05(+0.56%)
Sep 01, 2009
8.984
9.171
8.673
8.687
2,258,552
-0.30(-3.39%)
Aug 31, 2009
9.178
9.268
8.929
8.991
1,838,543
-0.40(-4.27%)
Aug 28, 2009
9.531
9.690
9.220
9.393
1,117,296
-0.06(-0.66%)
Aug 27, 2009
9.033
9.552
9.012
9.455
1,595,584
+0.32(+3.48%)
Aug 26, 2009
9.102
9.220
9.019
9.136
1,353,918
+0.02(+0.23%)
Aug 25, 2009
9.240
9.406
9.053
9.116
1,352,813
-0.15(-1.57%)
Aug 24, 2009
9.337
9.476
9.213
9.261
1,143,170
+0.01(+0.15%)
Aug 21, 2009
9.199
9.413
9.178
9.247
1,054,888
+0.08(+0.91%)
Aug 20, 2009
8.846
9.171
8.846
9.164
1,072,670
+0.32(+3.60%)
Aug 19, 2009
8.825
8.957
8.728
8.846
1,061,612
-0.18(-1.99%)
Aug 18, 2009
8.908
9.101
8.908
9.026
679,192
+0.25(+2.84%)
Aug 17, 2009
8.943
9.060
8.666
8.776
2,175,779
-0.44(-4.74%)
Aug 14, 2009
9.489
9.489
9.053
9.213
1,485,012
-0.19(-2.06%)
Aug 13, 2009
9.330
9.420
9.088
9.406
1,366,203
+0.21(+2.33%)
Aug 12, 2009
9.067
9.297
8.929
9.192
925,809
+0.17(+1.92%)
Aug 11, 2009
9.109
9.185
8.915
9.019
1,116,222
-0.22(-2.40%)
Aug 10, 2009
9.109
9.358
9.067
9.240
1,204,760
+0.12(+1.37%)
Aug 07, 2009
9.427
9.427
9.005
9.116
2,153,029
-0.12(-1.27%)
Aug 06, 2009
9.683
9.753
9.116
9.233
3,592,084
-0.64(-6.52%)
Aug 05, 2009
9.981
10.06
9.697
9.877
1,667,764
-0.12(-1.25%)
Aug 04, 2009
10.08
10.17
9.912
10.00
1,110,721
-0.16(-1.53%)
Aug 03, 2009
9.919
10.24
9.912
10.16
1,004,590
+0.30(+3.05%)
Jul 31, 2009
9.884
10.04
9.795
9.856
995,419
-0.04(-0.43%)
Jul 30, 2009
10.03
10.08
9.863
9.899
1,270,027
+0.08(+0.85%)
Jul 29, 2009
10.04
10.04
9.656
9.815
1,740,915
-0.40(-3.93%)
Jul 28, 2009
10.39
10.39
10.14
10.22
1,185,332
-0.11(-1.04%)
Jul 27, 2009
10.18
10.42
10.06
10.32
1,528,358
+0.22(+2.16%)
Jul 24, 2009
9.932
10.15
9.856
10.11
390
+0.06(+0.55%)
Jul 23, 2009
9.884
10.10
9.815
10.05
1,819,767
+0.24(+2.40%)
Jul 22, 2009
9.836
10.04
9.746
9.815
1,026,246
-0.19(-1.94%)
Jul 21, 2009
10.21
10.31
9.898
10.01
1,543,753
-0.08(-0.75%)
Jul 20, 2009
9.912
10.14
9.829
10.08
988,078
+0.25(+2.53%)
Jul 17, 2009
9.836
10.11
9.690
9.836
1,444,420
-0.12(-1.18%)
Jul 16, 2009
9.898
10.04
9.621
9.953
883,682
+0.06(+0.63%)
Jul 15, 2009
10.02
10.08
9.808
9.891
1,736,458
+0.20(+2.07%)
Jul 14, 2009
9.337
9.746
9.247
9.690
2,387,807
+0.49(+5.34%)
Jul 13, 2009
9.005
9.282
8.957
9.199
2,046,440
+0.06(+0.61%)
Jul 10, 2009
8.991
9.206
8.770
9.143
1,184,759
+0.06(+0.69%)
Jul 09, 2009
9.095
9.220
8.880
9.081
1,177,599
+0.14(+1.55%)
Jul 08, 2009
9.012
9.171
8.659
8.943
2,164,942
-0.01(-0.08%)
Jul 07, 2009
8.929
9.067
8.666
8.950
2,944,541
+0.35(+4.11%)
Jul 06, 2009
8.583
8.617
8.264
8.597
2,264,363
-0.28(-3.20%)
Jul 02, 2009
8.908
9.047
8.721
8.880
2,230,301
-0.28(-3.10%)
Jul 01, 2009
9.379
9.470
9.116
9.164
1,090,925
-0.06(-0.60%)
Jun 30, 2009
9.704
9.704
9.088
9.220
1,375,248
-0.34(-3.55%)
Jun 29, 2009
9.739
9.808
9.455
9.559
843,445
-0.01(-0.07%)
Jun 26, 2009
9.483
9.683
9.310
9.566
1,676,666
+0.08(+0.88%)
Jun 25, 2009
9.439
9.483
9.310
9.483
1,791,991
-0.04(-0.44%)
Jun 24, 2009
9.413
9.856
9.413
9.524
1,784,990
+0.24(+2.53%)
Jun 23, 2009
9.088
9.379
8.860
9.289
1,730,020
+0.21(+2.36%)
Jun 22, 2009
9.766
9.766
9.033
9.074
2,366,704
-0.87(-8.70%)
Jun 19, 2009
10.17
10.19
9.842
9.939
1,860,809
-0.21(-2.05%)
Jun 18, 2009
10.24
10.25
9.898
10.15
1,313,663
-0.04(-0.41%)
Jun 17, 2009
10.29
10.38
9.656
10.19
2,415,578
-0.21(-2.00%)
Jun 16, 2009
10.69
10.92
10.29
10.40
1,733,678
-0.19(-1.77%)
Jun 15, 2009
10.78
10.78
10.43
10.58
1,528,507
-0.32(-2.92%)
Jun 12, 2009
11.20
11.20
10.76
10.90
1,826,590
-0.30(-2.66%)
Jun 11, 2009
11.12
11.49
10.97
11.20
2,495,637
+0.00(+0.00%)
Jun 10, 2009
11.56
11.56
10.94
11.20
1,541,018
-0.12(-1.10%)
Jun 09, 2009
11.13
11.45
11.01
11.32
1,579,390
+0.43(+3.94%)
Jun 08, 2009
10.90
11.04
10.73
10.89
2,600,630
-0.26(-2.30%)
Jun 05, 2009
11.83
11.91
11.09
11.15
3,209,222
-0.35(-3.07%)
Jun 04, 2009
11.43
11.75
11.23
11.50
2,146,144
+0.08(+0.73%)
Jun 03, 2009
12.20
12.20
11.00
11.42
5,099,531
-0.89(-7.20%)
Jun 02, 2009
12.70
13.06
12.27
12.31
2,457,947
-0.29(-2.31%)
Jun 01, 2009
12.98
13.15
12.56
12.60
3,683,272
+0.12(+0.94%)
May 29, 2009
12.25
12.80
12.24
12.48
3,262,249
+0.49(+4.10%)
May 28, 2009
11.51
12.03
11.32
11.99
2,785,832
+0.67(+5.93%)
May 27, 2009
11.29
11.88
11.26
11.32
2,245,981
+0.12(+1.05%)
May 26, 2009
10.66
11.25
10.53
11.20
1,994,956
+0.32(+2.93%)
May 22, 2009
11.12
11.23
10.82
10.88
1,106,648
+0.03(+0.26%)
May 21, 2009
10.98
11.05
10.55
10.85
1,812,776
-0.30(-2.67%)
May 20, 2009
11.61
11.90
11.11
11.15
2,458,362
-0.12(-1.11%)
May 19, 2009
11.22
11.70
11.13
11.28
3,542,842
+0.35(+3.23%)
May 18, 2009
10.67
11.01
10.47
10.92
1,900,068
+0.46(+4.37%)
May 15, 2009
10.20
11.04
10.20
10.47
3,371,693
+0.30(+2.93%)
May 14, 2009
9.524
10.31
9.517
10.17
1,682,578
+0.38(+3.89%)
May 13, 2009
10.24
10.26
9.642
9.787
3,115,966
-0.73(-6.97%)
May 12, 2009
10.81
11.14
10.26
10.52
2,747,065
-0.26(-2.38%)
May 11, 2009
10.61
10.92
10.45
10.78
1,879,045
-0.30(-2.75%)
May 08, 2009
11.28
11.35
10.50
11.08
3,362,316
-0.20(-1.78%)
May 07, 2009
12.15
12.22
10.80
11.28
10,924,506
-1.54(-11.99%)
May 06, 2009
12.46
12.98
11.85
12.82
3,951,451
+0.91(+7.67%)
May 05, 2009
12.32
12.45
11.55
11.91
3,267,990
-0.26(-2.11%)
May 04, 2009
12.11
12.24
12.05
12.16
2,963,213
+0.80(+7.07%)
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
.