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, 2015
4.421
4.462
4.323
4.344
789,290
-0.10(-2.34%)
Apr 29, 2015
4.414
4.511
4.372
4.448
808,368
+0.02(+0.47%)
Apr 28, 2015
4.407
4.455
4.379
4.428
381,471
+0.01(+0.16%)
Apr 27, 2015
4.316
4.462
4.302
4.421
727,310
+0.10(+2.42%)
Apr 24, 2015
4.344
4.393
4.282
4.316
592,026
-0.02(-0.48%)
Apr 23, 2015
4.309
4.393
4.289
4.337
528,444
+0.00(+0.00%)
Apr 22, 2015
4.337
4.413
4.295
4.337
533,126
+0.00(+0.00%)
Apr 21, 2015
4.386
4.414
4.309
4.337
507,876
-0.04(-0.95%)
Apr 20, 2015
4.240
4.434
4.233
4.379
814,619
+0.15(+3.62%)
Apr 17, 2015
4.275
4.275
4.191
4.226
949,364
-0.05(-1.14%)
Apr 16, 2015
4.309
4.379
4.275
4.275
1,318,475
-0.03(-0.81%)
Apr 15, 2015
4.240
4.393
4.226
4.309
3,021,043
+0.09(+2.14%)
Apr 14, 2015
4.254
4.254
4.198
4.219
807,155
-0.02(-0.49%)
Apr 13, 2015
4.330
4.337
4.240
4.240
3,126,769
+0.01(+0.16%)
Apr 10, 2015
4.226
4.254
4.198
4.233
417,258
-0.01(-0.16%)
Apr 09, 2015
4.268
4.268
4.222
4.240
583,215
-0.03(-0.65%)
Apr 08, 2015
4.282
4.316
4.254
4.268
379,746
-0.01(-0.32%)
Apr 07, 2015
4.261
4.316
4.247
4.282
978,365
-0.01(-0.16%)
Apr 06, 2015
4.212
4.295
4.198
4.289
631,086
+0.06(+1.48%)
Apr 02, 2015
4.226
4.226
4.226
4.226
449,601
+0.04(+1.00%)
Apr 01, 2015
4.247
4.261
4.184
4.184
563,592
-0.07(-1.63%)
Mar 31, 2015
4.282
4.295
4.226
4.254
565,018
-0.06(-1.45%)
Mar 30, 2015
4.365
4.385
4.295
4.316
360,447
-0.05(-1.11%)
Mar 27, 2015
4.295
4.400
4.275
4.365
595,733
+0.06(+1.45%)
Mar 26, 2015
4.421
4.428
4.282
4.302
887,837
-0.09(-2.06%)
Mar 25, 2015
4.483
4.504
4.386
4.393
490,468
-0.08(-1.86%)
Mar 24, 2015
4.455
4.518
4.400
4.476
1,000,971
-0.05(-1.08%)
Mar 23, 2015
4.455
4.553
4.455
4.525
461,053
+0.10(+2.20%)
Mar 20, 2015
4.587
4.643
4.428
4.428
891,362
-0.11(-2.45%)
Mar 19, 2015
4.483
4.574
4.462
4.539
701,087
+0.02(+0.46%)
Mar 18, 2015
4.476
4.532
4.414
4.518
434,799
+0.01(+0.15%)
Mar 17, 2015
4.414
4.511
4.372
4.511
369,104
+0.08(+1.88%)
Mar 16, 2015
4.497
4.532
4.351
4.428
795,850
-0.08(-1.70%)
Mar 13, 2015
4.497
4.580
4.448
4.504
626,731
-0.03(-0.77%)
Mar 12, 2015
4.539
4.587
4.455
4.539
434,262
+0.01(+0.15%)
Mar 11, 2015
4.525
4.546
4.462
4.532
297,995
+0.01(+0.31%)
Mar 10, 2015
4.504
4.532
4.448
4.518
636,088
-0.03(-0.76%)
Mar 09, 2015
4.574
4.580
4.414
4.553
738,683
+0.03(+0.77%)
Mar 06, 2015
4.594
4.657
4.462
4.518
402,641
-0.08(-1.81%)
Mar 05, 2015
4.782
4.838
4.580
4.601
642,024
-0.23(-4.75%)
Mar 04, 2015
4.560
4.865
4.803
4.831
796,711
+0.03(+0.58%)
Mar 03, 2015
4.879
4.921
4.768
4.803
608,749
-0.08(-1.57%)
Mar 02, 2015
4.810
4.925
4.768
4.879
492,837
+0.06(+1.30%)
Feb 27, 2015
4.831
4.886
4.817
4.817
433,772
-0.03(-0.57%)
Feb 26, 2015
4.865
4.886
4.810
4.845
444,177
-0.02(-0.43%)
Feb 25, 2015
4.692
4.886
4.608
4.865
487,036
+0.02(+0.43%)
Feb 24, 2015
4.900
4.921
4.764
4.845
732,629
-0.03(-0.57%)
Feb 23, 2015
5.004
5.004
4.865
4.872
386,603
-0.15(-3.04%)
Feb 20, 2015
4.900
5.032
4.900
5.025
596,922
+0.03(+0.70%)
Feb 19, 2015
5.004
5.025
4.942
4.991
530,202
-0.03(-0.69%)
Feb 18, 2015
4.970
5.081
4.970
5.025
481,278
+0.01(+0.28%)
Feb 17, 2015
5.018
5.039
4.963
5.011
279,400
-0.02(-0.41%)
Feb 13, 2015
4.949
5.032
5.032
5.032
816,907
+0.12(+2.40%)
Feb 12, 2015
4.914
4.956
4.824
4.914
413,197
+0.07(+1.43%)
Feb 11, 2015
4.886
4.886
4.761
4.845
459,197
-0.06(-1.13%)
Feb 10, 2015
4.858
4.907
4.803
4.900
577,493
+0.06(+1.29%)
Feb 09, 2015
4.782
4.883
4.733
4.838
900,625
+0.05(+1.02%)
Feb 06, 2015
4.928
4.963
4.779
4.789
565,162
-0.15(-2.96%)
Feb 05, 2015
4.956
5.018
4.893
4.935
784,169
+0.02(+0.42%)
Feb 04, 2015
4.970
5.004
4.865
4.914
1,044,473
-0.08(-1.67%)
Feb 03, 2015
4.629
5.067
4.615
4.997
1,332,469
+0.39(+8.45%)
Feb 02, 2015
4.615
4.685
4.553
4.608
631,120
-0.01(-0.15%)
Jan 30, 2015
4.421
4.671
4.386
4.615
781,562
+0.16(+3.59%)
Jan 29, 2015
4.469
4.504
4.358
4.455
687,555
-0.01(-0.16%)
Jan 28, 2015
4.719
4.726
4.441
4.462
984,550
-0.24(-5.17%)
Jan 27, 2015
4.587
4.706
4.497
4.706
580,526
+0.15(+3.20%)
Jan 26, 2015
4.608
4.622
4.518
4.560
415,594
-0.03(-0.61%)
Jan 23, 2015
4.567
4.615
4.478
4.587
722,855
+0.00(+0.00%)
Jan 22, 2015
4.657
4.657
4.546
4.587
389,040
-0.02(-0.45%)
Jan 21, 2015
4.560
4.692
4.518
4.608
637,440
+0.07(+1.53%)
Jan 20, 2015
4.518
4.567
4.434
4.539
642,433
+0.01(+0.31%)
Jan 16, 2015
4.462
4.546
4.448
4.525
467,865
+0.06(+1.24%)
Jan 15, 2015
4.594
4.608
4.455
4.469
453,167
-0.08(-1.83%)
Jan 14, 2015
4.448
4.560
4.414
4.553
669,557
+0.08(+1.71%)
Jan 13, 2015
4.587
4.754
4.455
4.476
673,042
-0.06(-1.38%)
Jan 12, 2015
4.699
4.706
4.497
4.539
760,136
-0.19(-3.97%)
Jan 09, 2015
4.650
4.733
4.574
4.726
647,031
+0.07(+1.49%)
Jan 08, 2015
4.428
4.719
4.407
4.657
908,992
+0.27(+6.18%)
Jan 07, 2015
4.497
4.511
4.344
4.386
629,314
-0.06(-1.25%)
Jan 06, 2015
4.532
4.615
4.386
4.441
863,347
-0.09(-1.99%)
Jan 05, 2015
4.622
4.622
4.462
4.532
1,028,569
-0.09(-1.95%)
Jan 02, 2015
4.664
4.706
4.556
4.622
700,123
-0.04(-0.89%)
Dec 31, 2014
4.657
4.664
4.664
4.664
723,965
+0.01(+0.15%)
Dec 30, 2014
4.643
4.692
4.553
4.657
820,695
-0.01(-0.30%)
Dec 29, 2014
4.761
4.817
4.650
4.671
834,190
-0.09(-1.90%)
Dec 26, 2014
4.852
4.893
4.721
4.761
533,481
-0.08(-1.58%)
Dec 24, 2014
4.907
4.838
4.838
4.838
548,873
-0.09(-1.83%)
Dec 23, 2014
4.824
5.033
4.817
4.928
944,477
+0.10(+2.16%)
Dec 22, 2014
4.782
4.858
4.682
4.824
902,734
+0.03(+0.73%)
Dec 19, 2014
4.462
4.789
4.428
4.789
1,902,568
+0.33(+7.49%)
Dec 18, 2014
4.518
4.560
4.386
4.455
1,661,035
+0.00(+0.00%)
Dec 17, 2014
4.428
4.476
4.365
4.455
2,397,522
+0.07(+1.58%)
Dec 16, 2014
4.448
4.571
4.379
4.386
1,240,702
-0.08(-1.87%)
Dec 15, 2014
4.643
4.678
4.365
4.469
1,234,249
-0.13(-2.87%)
Dec 12, 2014
4.553
4.775
4.553
4.601
1,126,966
+0.03(+0.61%)
Dec 11, 2014
4.650
4.692
4.553
4.574
747,439
-0.08(-1.79%)
Dec 10, 2014
4.587
4.716
4.546
4.657
927,658
+0.03(+0.75%)
Dec 09, 2014
4.511
4.671
4.483
4.622
2,125,227
+0.08(+1.68%)
Dec 08, 2014
4.886
4.886
4.448
4.546
2,605,493
-0.35(-7.23%)
Dec 05, 2014
4.858
4.991
4.858
4.900
929,960
-0.01(-0.14%)
Dec 04, 2014
4.865
4.935
4.831
4.907
1,392,126
+0.03(+0.57%)
Dec 03, 2014
4.796
4.956
4.761
4.879
1,727,098
+0.08(+1.59%)
Dec 02, 2014
4.865
5.032
4.803
4.803
2,750,074
-0.03(-0.72%)
Dec 01, 2014
5.192
5.206
4.838
4.838
2,946,963
-0.36(-6.95%)
Nov 28, 2014
5.338
5.345
5.199
5.199
641,793
-0.15(-2.86%)
Nov 26, 2014
5.394
5.352
5.352
5.352
1,114,723
-0.03(-0.65%)
Nov 25, 2014
5.852
5.998
5.324
5.387
2,356,835
-0.09(-1.65%)
Nov 24, 2014
5.408
5.515
5.366
5.477
1,113,747
+0.06(+1.16%)
Nov 21, 2014
5.547
5.630
5.387
5.415
612,474
-0.03(-0.64%)
Nov 20, 2014
5.352
5.474
5.352
5.449
472,555
+0.08(+1.55%)
Nov 19, 2014
5.421
5.421
5.303
5.366
657,347
-0.06(-1.03%)
Nov 18, 2014
5.435
5.512
5.408
5.421
619,757
-0.01(-0.26%)
Nov 17, 2014
5.519
5.554
5.394
5.435
836,686
-0.09(-1.64%)
Nov 14, 2014
5.449
5.574
5.421
5.526
816,923
+0.09(+1.66%)
Nov 13, 2014
5.609
5.644
5.401
5.435
1,031,425
-0.18(-3.22%)
Nov 12, 2014
5.505
5.644
5.477
5.616
633,078
+0.08(+1.38%)
Nov 11, 2014
5.547
5.637
5.463
5.540
630,612
-0.06(-1.12%)
Nov 10, 2014
5.658
5.790
5.588
5.602
362,051
-0.02(-0.37%)
Nov 07, 2014
5.616
5.734
5.581
5.623
921,630
+0.00(+0.00%)
Nov 06, 2014
5.560
5.706
5.554
5.623
618,226
+0.05(+0.87%)
Nov 05, 2014
5.630
5.713
5.574
5.574
692,473
-0.07(-1.23%)
Nov 04, 2014
5.839
5.922
5.637
5.644
664,755
-0.27(-4.58%)
Nov 03, 2014
5.866
5.991
5.825
5.915
581,936
+0.04(+0.71%)
Oct 31, 2014
5.922
6.019
5.788
5.873
619,899
+0.01(+0.12%)
Oct 30, 2014
5.978
6.026
5.839
5.866
539,180
-0.14(-2.31%)
Oct 29, 2014
5.984
5.991
5.880
6.005
910,946
+0.02(+0.35%)
Oct 28, 2014
5.699
5.984
5.637
5.984
1,009,560
+0.33(+5.90%)
Oct 27, 2014
5.769
6.019
6.019
5.651
2,052,055
-0.37(-6.12%)
Oct 24, 2014
6.117
6.130
5.880
6.019
1,136,328
-0.08(-1.37%)
Oct 23, 2014
6.103
6.228
6.019
6.103
819,023
+0.10(+1.62%)
Oct 22, 2014
6.325
6.381
5.998
6.005
938,918
-0.27(-4.32%)
Oct 21, 2014
6.117
6.304
6.117
6.276
919,030
+0.32(+5.37%)
Oct 20, 2014
5.762
6.068
5.762
5.957
1,422,697
+0.19(+3.38%)
Oct 17, 2014
5.943
6.026
5.734
5.762
605,646
-0.12(-2.01%)
Oct 16, 2014
5.588
5.957
5.588
5.880
1,108,526
+0.15(+2.55%)
Oct 15, 2014
5.574
5.745
5.380
5.734
1,298,698
+0.07(+1.23%)
Oct 14, 2014
5.616
5.699
5.526
5.665
1,467,280
+0.08(+1.37%)
Oct 13, 2014
5.644
5.727
5.560
5.588
1,415,291
-0.07(-1.23%)
Oct 10, 2014
5.720
5.832
5.567
5.658
1,101,558
-0.11(-1.93%)
Oct 09, 2014
5.978
5.978
5.734
5.769
1,344,818
-0.23(-3.82%)
Oct 08, 2014
5.984
6.026
5.811
5.998
1,301,639
+0.01(+0.23%)
Oct 07, 2014
6.082
6.089
5.901
5.984
1,385,578
-0.10(-1.60%)
Oct 06, 2014
5.922
6.113
5.791
6.082
1,575,900
+0.17(+2.94%)
Oct 03, 2014
5.880
6.054
5.852
5.908
1,645,321
-0.10(-1.73%)
Oct 02, 2014
6.054
6.092
5.880
6.012
1,637,765
-0.02(-0.35%)
Oct 01, 2014
6.235
6.249
6.033
6.033
1,267,957
-0.18(-2.91%)
Sep 30, 2014
6.381
6.408
6.207
6.214
946,605
-0.19(-2.93%)
Sep 29, 2014
6.297
6.440
6.290
6.402
747,267
+0.05(+0.77%)
Sep 26, 2014
6.276
6.388
6.235
6.353
838,453
+0.10(+1.67%)
Sep 25, 2014
6.346
6.408
6.201
6.249
1,261,585
-0.12(-1.86%)
Sep 24, 2014
6.805
6.832
6.311
6.367
3,393,610
-0.40(-5.95%)
Sep 23, 2014
6.763
7.006
6.645
6.770
2,100,195
-0.01(-0.10%)
Sep 22, 2014
7.131
7.131
6.749
6.777
1,926,843
-0.35(-4.88%)
Sep 19, 2014
7.090
7.194
7.041
7.124
1,208,978
+0.03(+0.49%)
Sep 18, 2014
7.284
7.284
6.999
7.090
1,100,548
-0.19(-2.58%)
Sep 17, 2014
7.201
7.305
7.173
7.277
972,272
+0.11(+1.55%)
Sep 16, 2014
7.117
7.243
7.048
7.166
1,150,130
+0.19(+2.79%)
Sep 15, 2014
7.006
7.027
6.902
6.971
567,720
-0.05(-0.69%)
Sep 12, 2014
7.173
7.236
7.013
7.020
590,488
-0.19(-2.70%)
Sep 11, 2014
7.145
7.256
7.124
7.215
342,151
+0.03(+0.48%)
Sep 10, 2014
7.104
7.194
6.992
7.180
699,603
+0.07(+0.98%)
Sep 09, 2014
7.243
7.270
7.104
7.110
784,305
-0.16(-2.20%)
Sep 08, 2014
7.194
7.326
7.138
7.270
774,778
+0.08(+1.06%)
Sep 05, 2014
7.180
7.222
7.124
7.194
696,280
-0.01(-0.19%)
Sep 04, 2014
7.284
7.393
7.187
7.208
905,752
-0.05(-0.67%)
Sep 03, 2014
7.409
7.479
7.256
7.256
623,276
-0.12(-1.60%)
Sep 02, 2014
7.409
7.455
7.326
7.375
890,728
-0.02(-0.28%)
Aug 29, 2014
7.361
7.395
7.395
7.395
437,803
+0.03(+0.38%)
Aug 28, 2014
7.347
7.388
7.284
7.368
359,499
+0.00(+0.00%)
Aug 27, 2014
7.500
7.521
7.368
7.368
419,016
-0.10(-1.40%)
Aug 26, 2014
7.416
7.472
7.382
7.472
803,630
+0.06(+0.75%)
Aug 25, 2014
7.590
7.614
7.409
7.416
787,357
-0.15(-1.93%)
Aug 22, 2014
7.639
7.639
7.514
7.562
643,854
-0.10(-1.36%)
Aug 21, 2014
7.632
7.673
7.507
7.667
642,352
+0.07(+0.91%)
Aug 20, 2014
7.541
7.625
7.437
7.597
757,495
+0.03(+0.37%)
Aug 19, 2014
7.639
7.639
7.541
7.569
955,135
-0.01(-0.09%)
Aug 18, 2014
7.465
7.632
7.465
7.576
987,554
+0.15(+1.96%)
Aug 15, 2014
7.423
7.604
7.347
7.430
1,494,810
+0.11(+1.52%)
Aug 14, 2014
7.083
7.354
7.041
7.319
1,329,648
+0.29(+4.15%)
Aug 13, 2014
7.013
7.110
6.978
7.027
906,299
+0.03(+0.40%)
Aug 12, 2014
6.832
7.048
6.812
6.999
1,720,300
+0.15(+2.13%)
Aug 11, 2014
6.728
6.965
6.728
6.853
1,682,605
+0.15(+2.18%)
Aug 08, 2014
6.568
6.707
6.554
6.707
495,130
+0.15(+2.22%)
Aug 07, 2014
6.582
6.611
6.561
6.561
776,815
+0.00(+0.00%)
Aug 06, 2014
6.554
6.603
6.499
6.561
753,061
+0.00(+0.00%)
Aug 05, 2014
6.568
6.610
6.499
6.561
1,025,279
-0.03(-0.42%)
Aug 04, 2014
6.686
6.749
6.547
6.589
1,227,100
-0.10(-1.46%)
Aug 01, 2014
6.777
6.874
6.645
6.686
1,417,732
-0.09(-1.33%)
Jul 31, 2014
6.728
6.881
6.673
6.777
1,542,055
-0.01(-0.20%)
Jul 30, 2014
6.735
6.798
6.513
6.791
2,756,358
+0.40(+6.20%)
Jul 29, 2014
6.666
6.666
6.137
6.395
4,095,851
-0.34(-5.06%)
Jul 28, 2014
6.916
6.944
6.728
6.735
1,392,498
-0.20(-2.91%)
Jul 25, 2014
6.951
6.971
6.839
6.937
581,303
-0.05(-0.70%)
Jul 24, 2014
6.978
7.034
6.944
6.985
364,496
+0.03(+0.50%)
Jul 23, 2014
6.916
6.985
6.825
6.951
1,071,605
-0.01(-0.10%)
Jul 22, 2014
7.097
7.110
6.951
6.958
917,039
-0.10(-1.38%)
Jul 21, 2014
7.124
7.124
6.992
7.055
993,596
-0.09(-1.26%)
Jul 18, 2014
7.055
7.159
6.978
7.145
478,861
+0.13(+1.78%)
Jul 17, 2014
7.013
7.138
6.999
7.020
1,237,103
-0.01(-0.10%)
Jul 16, 2014
7.041
7.047
6.874
7.027
1,387,172
+0.01(+0.20%)
Jul 15, 2014
7.034
7.077
6.970
7.013
580,396
-0.03(-0.49%)
Jul 14, 2014
7.138
7.138
7.006
7.048
799,881
+0.00(+0.00%)
Jul 11, 2014
7.110
7.110
6.888
7.048
926,827
-0.04(-0.59%)
Jul 10, 2014
7.152
7.166
7.076
7.090
841,263
-0.14(-1.92%)
Jul 09, 2014
7.284
7.337
7.222
7.229
349,730
-0.05(-0.67%)
Jul 08, 2014
7.458
7.458
7.111
7.277
954,859
-0.18(-2.42%)
Jul 07, 2014
7.701
7.701
7.451
7.458
904,122
-0.28(-3.59%)
Jul 03, 2014
7.736
7.736
7.736
7.736
361,695
+0.03(+0.36%)
Jul 02, 2014
7.729
7.865
7.694
7.708
520,072
+0.00(+0.00%)
Jul 01, 2014
7.590
7.715
7.590
7.708
853,132
+0.14(+1.84%)
Jun 30, 2014
7.548
7.597
7.486
7.569
678,451
+0.02(+0.28%)
Jun 27, 2014
7.646
7.673
7.528
7.548
631,844
-0.10(-1.27%)
Jun 26, 2014
7.639
7.673
7.576
7.646
260,936
+0.01(+0.09%)
Jun 25, 2014
7.673
7.743
7.632
7.639
707,839
-0.06(-0.72%)
Jun 24, 2014
7.826
7.847
7.680
7.694
636,134
-0.10(-1.25%)
Jun 23, 2014
7.910
7.965
7.750
7.792
938,781
-0.18(-2.27%)
Jun 20, 2014
8.139
8.167
7.927
7.972
590,132
-0.17(-2.05%)
Jun 19, 2014
8.271
8.292
8.111
8.139
732,575
-0.15(-1.76%)
Jun 18, 2014
8.480
8.480
8.188
8.285
792,674
-0.19(-2.21%)
Jun 17, 2014
8.264
8.473
8.174
8.473
1,133,430
+0.18(+2.18%)
Jun 16, 2014
7.965
8.292
7.938
8.292
1,422,664
+0.34(+4.28%)
Jun 13, 2014
7.917
8.063
7.875
7.951
1,173,884
+0.06(+0.70%)
Jun 12, 2014
8.223
8.278
7.861
7.896
1,026,665
-0.34(-4.14%)
Jun 11, 2014
8.299
8.313
8.153
8.236
787,505
+0.03(+0.42%)
Jun 10, 2014
8.000
8.250
7.945
8.202
715,510
+0.24(+2.97%)
Jun 06, 2014
8.056
8.056
7.903
7.965
614,333
-0.06(-0.78%)
Jun 05, 2014
7.861
8.035
7.785
8.028
527,391
+0.16(+2.03%)
Jun 04, 2014
7.514
7.868
7.493
7.868
655,928
+0.31(+4.14%)
Jun 03, 2014
7.528
7.590
7.430
7.555
311,180
+0.00(+0.00%)
Jun 02, 2014
7.576
7.583
7.395
7.555
452,198
-0.02(-0.28%)
May 30, 2014
7.680
7.680
7.489
7.576
399,680
-0.11(-1.45%)
May 29, 2014
7.750
7.750
7.646
7.687
290,508
-0.03(-0.45%)
May 28, 2014
7.722
7.792
7.680
7.722
274,371
-0.04(-0.54%)
May 27, 2014
7.875
7.951
7.743
7.764
349,945
-0.10(-1.33%)
May 23, 2014
7.680
7.868
7.868
7.868
810,001
+0.19(+2.44%)
May 22, 2014
7.618
7.750
7.600
7.680
320,511
+0.06(+0.73%)
May 21, 2014
7.528
7.653
7.528
7.625
500,582
+0.10(+1.29%)
May 20, 2014
7.611
7.680
7.486
7.528
552,105
-0.08(-1.10%)
May 19, 2014
7.541
7.729
7.541
7.611
571,543
+0.02(+0.27%)
May 16, 2014
7.465
7.597
7.444
7.590
424,751
+0.07(+0.92%)
May 15, 2014
7.785
7.785
7.270
7.521
1,208,933
-0.17(-2.26%)
May 14, 2014
7.715
7.868
7.646
7.694
757,700
-0.01(-0.09%)
May 13, 2014
7.611
7.708
7.552
7.701
782,828
+0.10(+1.37%)
May 12, 2014
7.541
7.667
7.500
7.597
1,089,213
+0.13(+1.77%)
May 09, 2014
7.388
7.507
7.340
7.465
560,302
+0.04(+0.56%)
May 08, 2014
7.680
7.694
7.409
7.423
856,195
-0.22(-2.91%)
May 07, 2014
7.785
7.840
7.632
7.646
894,054
-0.14(-1.79%)
May 06, 2014
7.778
7.903
7.722
7.785
463,726
-0.01(-0.18%)
May 05, 2014
7.882
7.910
7.743
7.799
606,732
-0.14(-1.75%)
May 02, 2014
7.979
8.188
7.927
7.938
706,432
-0.03(-0.35%)
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
.