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 (%)
Jul 31, 2015
4.845
5.288
4.845
5.226
756,468
+0.00(+0.00%)
Jul 30, 2015
5.198
5.281
5.150
5.226
952,917
-0.03(-0.66%)
Jul 29, 2015
5.136
5.274
5.136
5.260
660,574
+0.12(+2.29%)
Jul 28, 2015
4.990
5.184
4.907
5.143
709,095
+0.16(+3.19%)
Jul 27, 2015
5.053
5.163
4.942
4.984
473,682
-0.21(-4.13%)
Jul 24, 2015
5.260
5.330
5.157
5.198
391,268
-0.06(-1.18%)
Jul 23, 2015
5.468
5.510
5.240
5.260
463,084
-0.20(-3.68%)
Jul 22, 2015
5.572
5.613
5.454
5.461
386,194
-0.11(-1.99%)
Jul 21, 2015
5.503
5.683
5.503
5.572
357,848
+0.08(+1.51%)
Jul 20, 2015
5.683
5.696
5.475
5.489
637,216
-0.12(-2.22%)
Jul 17, 2015
5.364
5.724
5.364
5.613
1,602,595
+0.32(+6.01%)
Jul 16, 2015
5.219
5.371
5.219
5.295
602,363
+0.09(+1.73%)
Jul 15, 2015
5.295
5.385
5.157
5.205
831,948
-0.06(-1.18%)
Jul 14, 2015
5.240
5.368
5.198
5.267
654,585
+0.00(+0.00%)
Jul 13, 2015
5.032
5.371
5.032
5.267
1,096,442
+0.25(+4.97%)
Jul 10, 2015
4.949
5.039
4.949
5.018
450,581
+0.12(+2.40%)
Jul 09, 2015
4.942
5.087
4.880
4.900
624,321
-0.08(-1.67%)
Jul 08, 2015
5.018
5.087
4.894
4.984
525,059
-0.08(-1.64%)
Jul 07, 2015
5.039
5.087
4.880
5.067
736,322
+0.01(+0.14%)
Jul 06, 2015
4.977
5.067
4.914
5.060
581,452
+0.02(+0.41%)
Jul 02, 2015
5.025
5.039
5.039
5.039
421,290
+0.01(+0.14%)
Jul 01, 2015
4.921
5.039
4.880
5.032
1,134,317
+0.15(+3.12%)
Jun 30, 2015
4.866
4.984
4.831
4.880
675,787
+0.01(+0.28%)
Jun 29, 2015
5.191
5.191
4.817
4.866
1,607,386
-0.31(-6.02%)
Jun 26, 2015
5.205
5.229
5.129
5.177
825,688
-0.01(-0.13%)
Jun 25, 2015
5.302
5.337
5.170
5.184
924,025
-0.09(-1.71%)
Jun 24, 2015
5.364
5.406
5.253
5.274
989,764
-0.09(-1.68%)
Jun 23, 2015
5.150
5.406
5.143
5.364
916,169
+0.22(+4.31%)
Jun 22, 2015
5.330
5.357
5.120
5.143
997,455
-0.15(-2.75%)
Jun 19, 2015
5.233
5.350
5.219
5.288
877,556
+0.10(+1.87%)
Jun 18, 2015
5.122
5.427
5.122
5.191
1,406,928
+0.08(+1.49%)
Jun 17, 2015
4.977
5.205
4.970
5.115
1,336,802
+0.15(+3.07%)
Jun 16, 2015
4.894
4.970
4.894
4.963
609,636
+0.04(+0.84%)
Jun 15, 2015
4.859
4.949
4.762
4.921
836,821
+0.03(+0.71%)
Jun 12, 2015
4.734
4.894
4.714
4.887
617,438
+0.12(+2.47%)
Jun 11, 2015
4.700
4.811
4.693
4.769
584,889
+0.05(+1.03%)
Jun 10, 2015
4.707
4.762
4.637
4.721
693,878
+0.03(+0.59%)
Jun 09, 2015
4.755
4.797
4.651
4.693
579,098
-0.06(-1.17%)
Jun 08, 2015
4.900
4.900
4.686
4.748
1,436,008
+0.28(+6.19%)
Jun 05, 2015
4.402
4.575
4.368
4.471
672,409
+0.04(+0.94%)
Jun 04, 2015
4.499
4.547
4.388
4.430
406,526
-0.10(-2.29%)
Jun 03, 2015
4.534
4.637
4.520
4.534
562,593
-0.01(-0.30%)
Jun 02, 2015
4.499
4.596
4.451
4.547
718,919
+0.10(+2.34%)
Jun 01, 2015
4.478
4.492
4.478
4.444
424,282
+0.00(+0.00%)
May 29, 2015
4.499
4.527
4.423
4.444
619,169
-0.06(-1.23%)
May 28, 2015
4.527
4.582
4.444
4.499
516,536
-0.05(-1.07%)
May 27, 2015
4.707
4.707
4.527
4.547
791,362
-0.12(-2.52%)
May 26, 2015
4.741
4.755
4.651
4.665
838,867
-0.10(-2.18%)
May 22, 2015
4.748
4.769
4.769
4.769
584,981
-0.01(-0.29%)
May 21, 2015
4.748
4.804
4.731
4.783
851,043
+0.04(+0.88%)
May 20, 2015
4.762
4.783
4.714
4.741
950,182
-0.02(-0.44%)
May 19, 2015
4.790
4.824
4.727
4.762
1,122,584
-0.05(-1.01%)
May 18, 2015
4.956
4.970
4.783
4.811
1,735,183
-0.19(-3.87%)
May 15, 2015
4.852
5.080
4.811
5.004
1,079,845
+0.16(+3.29%)
May 14, 2015
4.866
4.866
4.797
4.845
809,095
+0.00(+0.00%)
May 13, 2015
4.845
4.887
4.748
4.845
1,046,160
+0.06(+1.30%)
May 12, 2015
4.741
4.797
4.651
4.783
1,471,133
+0.03(+0.73%)
May 11, 2015
4.928
4.928
4.748
4.748
1,084,478
-0.01(-0.29%)
May 08, 2015
4.707
4.845
4.631
4.762
1,270,863
+0.13(+2.84%)
May 07, 2015
4.541
4.651
4.513
4.631
779,016
+0.07(+1.52%)
May 06, 2015
4.471
4.610
4.444
4.561
1,383,563
+0.11(+2.49%)
May 05, 2015
4.340
4.457
4.312
4.451
958,425
+0.12(+2.88%)
May 04, 2015
4.326
4.395
4.271
4.326
406,706
+0.00(+0.00%)
May 01, 2015
4.326
4.368
4.250
4.326
547,488
+0.00(+0.00%)
Apr 30, 2015
4.402
4.444
4.305
4.326
792,600
-0.10(-2.34%)
Apr 29, 2015
4.395
4.492
4.354
4.430
811,757
+0.02(+0.47%)
Apr 28, 2015
4.388
4.437
4.361
4.409
383,071
+0.01(+0.16%)
Apr 27, 2015
4.298
4.444
4.284
4.402
730,360
+0.10(+2.42%)
Apr 24, 2015
4.326
4.374
4.264
4.298
594,508
-0.02(-0.48%)
Apr 23, 2015
4.291
4.374
4.271
4.319
530,660
+0.00(+0.00%)
Apr 22, 2015
4.319
4.395
4.278
4.319
535,361
+0.00(+0.00%)
Apr 21, 2015
4.368
4.395
4.291
4.319
510,006
-0.04(-0.95%)
Apr 20, 2015
4.222
4.416
4.215
4.361
818,035
+0.15(+3.62%)
Apr 17, 2015
4.257
4.257
4.174
4.208
953,345
-0.05(-1.14%)
Apr 16, 2015
4.291
4.361
4.257
4.257
1,324,003
-0.03(-0.81%)
Apr 15, 2015
4.222
4.374
4.208
4.291
3,033,710
+0.09(+2.14%)
Apr 14, 2015
4.236
4.236
4.181
4.201
810,539
-0.02(-0.49%)
Apr 13, 2015
4.312
4.319
4.222
4.222
3,139,879
+0.01(+0.16%)
Apr 10, 2015
4.208
4.236
4.181
4.215
419,008
-0.01(-0.16%)
Apr 09, 2015
4.250
4.250
4.205
4.222
585,660
-0.03(-0.65%)
Apr 08, 2015
4.264
4.298
4.236
4.250
381,339
-0.01(-0.32%)
Apr 07, 2015
4.243
4.298
4.229
4.264
982,467
-0.01(-0.16%)
Apr 06, 2015
4.194
4.278
4.181
4.271
633,732
+0.06(+1.48%)
Apr 02, 2015
4.208
4.208
4.208
4.208
451,486
+0.04(+1.00%)
Apr 01, 2015
4.229
4.243
4.167
4.167
565,955
-0.07(-1.63%)
Mar 31, 2015
4.264
4.278
4.208
4.236
567,387
-0.06(-1.45%)
Mar 30, 2015
4.347
4.366
4.278
4.298
361,959
-0.05(-1.11%)
Mar 27, 2015
4.278
4.381
4.257
4.347
598,231
+0.06(+1.45%)
Mar 26, 2015
4.402
4.409
4.264
4.284
891,560
-0.09(-2.06%)
Mar 25, 2015
4.464
4.485
4.368
4.374
492,524
-0.08(-1.86%)
Mar 24, 2015
4.437
4.499
4.381
4.457
1,005,168
-0.05(-1.08%)
Mar 23, 2015
4.437
4.534
4.437
4.506
462,986
+0.10(+2.20%)
Mar 20, 2015
4.568
4.624
4.409
4.409
895,100
-0.11(-2.45%)
Mar 19, 2015
4.464
4.554
4.444
4.520
704,026
+0.02(+0.46%)
Mar 18, 2015
4.457
4.513
4.395
4.499
436,622
+0.01(+0.15%)
Mar 17, 2015
4.395
4.492
4.354
4.492
370,652
+0.08(+1.88%)
Mar 16, 2015
4.478
4.513
4.333
4.409
799,187
-0.08(-1.70%)
Mar 13, 2015
4.478
4.561
4.430
4.485
629,358
-0.03(-0.77%)
Mar 12, 2015
4.520
4.568
4.437
4.520
436,083
+0.01(+0.15%)
Mar 11, 2015
4.506
4.527
4.444
4.513
299,245
+0.01(+0.31%)
Mar 10, 2015
4.485
4.513
4.430
4.499
638,755
-0.03(-0.76%)
Mar 09, 2015
4.554
4.561
4.395
4.534
741,781
+0.03(+0.77%)
Mar 06, 2015
4.575
4.637
4.444
4.499
404,329
-0.08(-1.81%)
Mar 05, 2015
4.762
4.817
4.561
4.582
644,716
-0.23(-4.75%)
Mar 04, 2015
4.541
4.845
4.783
4.811
800,052
+0.03(+0.58%)
Mar 03, 2015
4.859
4.900
4.748
4.783
611,302
-0.08(-1.57%)
Mar 02, 2015
4.790
4.904
4.748
4.859
494,904
+0.06(+1.30%)
Feb 27, 2015
4.811
4.866
4.797
4.797
435,591
-0.03(-0.57%)
Feb 26, 2015
4.845
4.866
4.790
4.824
446,039
-0.02(-0.43%)
Feb 25, 2015
4.672
4.866
4.589
4.845
489,078
+0.02(+0.43%)
Feb 24, 2015
4.880
4.900
4.744
4.824
735,701
-0.03(-0.57%)
Feb 23, 2015
4.984
4.984
4.845
4.852
388,224
-0.15(-3.04%)
Feb 20, 2015
4.880
5.011
4.880
5.004
599,425
+0.03(+0.70%)
Feb 19, 2015
4.984
5.004
4.921
4.970
532,425
-0.03(-0.69%)
Feb 18, 2015
4.949
5.060
4.949
5.004
483,296
+0.01(+0.28%)
Feb 17, 2015
4.997
5.018
4.942
4.990
280,571
-0.02(-0.41%)
Feb 13, 2015
4.928
5.011
5.011
5.011
820,332
+0.12(+2.40%)
Feb 12, 2015
4.894
4.935
4.804
4.894
414,929
+0.07(+1.43%)
Feb 11, 2015
4.866
4.866
4.741
4.824
461,122
-0.06(-1.13%)
Feb 10, 2015
4.838
4.887
4.783
4.880
579,915
+0.06(+1.29%)
Feb 09, 2015
4.762
4.862
4.714
4.817
904,401
+0.05(+1.02%)
Feb 06, 2015
4.907
4.942
4.759
4.769
567,532
-0.15(-2.96%)
Feb 05, 2015
4.935
4.997
4.873
4.914
787,457
+0.02(+0.42%)
Feb 04, 2015
4.949
4.984
4.845
4.894
1,048,852
-0.08(-1.67%)
Feb 03, 2015
4.610
5.046
4.596
4.977
1,338,056
+0.39(+8.45%)
Feb 02, 2015
4.596
4.665
4.534
4.589
633,766
-0.01(-0.15%)
Jan 30, 2015
4.402
4.651
4.368
4.596
784,839
+0.16(+3.59%)
Jan 29, 2015
4.451
4.485
4.340
4.437
690,438
-0.01(-0.16%)
Jan 28, 2015
4.700
4.707
4.423
4.444
988,678
-0.24(-5.17%)
Jan 27, 2015
4.568
4.686
4.478
4.686
582,960
+0.15(+3.20%)
Jan 26, 2015
4.589
4.603
4.499
4.541
417,336
-0.03(-0.61%)
Jan 23, 2015
4.547
4.596
4.459
4.568
725,885
+0.00(+0.00%)
Jan 22, 2015
4.637
4.637
4.527
4.568
390,672
-0.02(-0.45%)
Jan 21, 2015
4.541
4.672
4.499
4.589
640,113
+0.07(+1.53%)
Jan 20, 2015
4.499
4.547
4.416
4.520
645,126
+0.01(+0.31%)
Jan 16, 2015
4.444
4.527
4.430
4.506
469,827
+0.06(+1.24%)
Jan 15, 2015
4.575
4.589
4.437
4.451
455,067
-0.08(-1.83%)
Jan 14, 2015
4.430
4.541
4.395
4.534
672,364
+0.08(+1.71%)
Jan 13, 2015
4.568
4.734
4.437
4.457
675,864
-0.06(-1.38%)
Jan 12, 2015
4.679
4.686
4.478
4.520
763,323
-0.19(-3.97%)
Jan 09, 2015
4.631
4.714
4.554
4.707
649,744
+0.07(+1.49%)
Jan 08, 2015
4.409
4.700
4.388
4.637
912,804
+0.27(+6.18%)
Jan 07, 2015
4.478
4.492
4.326
4.368
631,953
-0.06(-1.25%)
Jan 06, 2015
4.513
4.596
4.368
4.423
866,967
-0.09(-1.99%)
Jan 05, 2015
4.603
4.603
4.444
4.513
1,032,882
-0.09(-1.95%)
Jan 02, 2015
4.644
4.686
4.537
4.603
703,058
-0.04(-0.89%)
Dec 31, 2014
4.637
4.644
4.644
4.644
727,001
+0.01(+0.15%)
Dec 30, 2014
4.624
4.672
4.534
4.637
824,136
-0.01(-0.30%)
Dec 29, 2014
4.741
4.797
4.631
4.651
837,688
-0.09(-1.90%)
Dec 26, 2014
4.831
4.873
4.701
4.741
535,718
-0.08(-1.58%)
Dec 24, 2014
4.887
4.817
4.817
4.817
551,174
-0.09(-1.83%)
Dec 23, 2014
4.804
5.012
4.797
4.907
948,437
+0.10(+2.16%)
Dec 22, 2014
4.762
4.838
4.662
4.804
906,519
+0.03(+0.73%)
Dec 19, 2014
4.444
4.769
4.409
4.769
1,910,545
+0.33(+7.49%)
Dec 18, 2014
4.499
4.541
4.368
4.437
1,667,999
+0.00(+0.00%)
Dec 17, 2014
4.409
4.457
4.347
4.437
2,407,574
+0.07(+1.58%)
Dec 16, 2014
4.430
4.552
4.361
4.368
1,245,904
-0.08(-1.87%)
Dec 15, 2014
4.624
4.658
4.347
4.451
1,239,424
-0.13(-2.87%)
Dec 12, 2014
4.534
4.755
4.534
4.582
1,131,691
+0.03(+0.61%)
Dec 11, 2014
4.631
4.672
4.534
4.554
750,573
-0.08(-1.79%)
Dec 10, 2014
4.568
4.696
4.527
4.637
931,548
+0.03(+0.75%)
Dec 09, 2014
4.492
4.651
4.464
4.603
2,134,138
+0.08(+1.68%)
Dec 08, 2014
4.866
4.866
4.430
4.527
2,616,418
-0.35(-7.23%)
Dec 05, 2014
4.838
4.970
4.838
4.880
933,860
-0.01(-0.14%)
Dec 04, 2014
4.845
4.914
4.811
4.887
1,397,963
+0.03(+0.57%)
Dec 03, 2014
4.776
4.935
4.741
4.859
1,734,340
+0.08(+1.59%)
Dec 02, 2014
4.845
5.011
4.783
4.783
2,761,605
-0.03(-0.72%)
Dec 01, 2014
5.170
5.184
4.817
4.817
2,959,320
-0.36(-6.95%)
Nov 28, 2014
5.316
5.323
5.177
5.177
644,484
-0.15(-2.86%)
Nov 26, 2014
5.371
5.330
5.330
5.330
1,119,397
-0.03(-0.65%)
Nov 25, 2014
5.828
5.973
5.302
5.364
2,366,717
-0.09(-1.65%)
Nov 24, 2014
5.385
5.492
5.343
5.454
1,118,417
+0.06(+1.16%)
Nov 21, 2014
5.523
5.606
5.364
5.392
615,042
-0.03(-0.64%)
Nov 20, 2014
5.330
5.451
5.330
5.427
474,537
+0.08(+1.55%)
Nov 19, 2014
5.399
5.399
5.281
5.343
660,103
-0.06(-1.03%)
Nov 18, 2014
5.413
5.489
5.385
5.399
622,356
-0.01(-0.26%)
Nov 17, 2014
5.496
5.530
5.371
5.413
840,195
-0.09(-1.64%)
Nov 14, 2014
5.427
5.551
5.399
5.503
820,348
+0.09(+1.66%)
Nov 13, 2014
5.586
5.620
5.378
5.413
1,035,750
-0.18(-3.22%)
Nov 12, 2014
5.482
5.620
5.454
5.593
635,733
+0.08(+1.38%)
Nov 11, 2014
5.523
5.613
5.440
5.516
633,256
-0.06(-1.12%)
Nov 10, 2014
5.634
5.766
5.565
5.579
363,570
-0.02(-0.37%)
Nov 07, 2014
5.593
5.710
5.558
5.600
925,494
+0.00(+0.00%)
Nov 06, 2014
5.537
5.683
5.530
5.600
620,818
+0.05(+0.87%)
Nov 05, 2014
5.606
5.690
5.551
5.551
695,377
-0.07(-1.23%)
Nov 04, 2014
5.814
5.897
5.613
5.620
667,542
-0.27(-4.58%)
Nov 03, 2014
5.842
5.966
5.800
5.890
584,376
+0.04(+0.71%)
Oct 31, 2014
5.897
5.994
5.764
5.849
622,499
+0.01(+0.12%)
Oct 30, 2014
5.953
6.001
5.814
5.842
541,441
-0.14(-2.31%)
Oct 29, 2014
5.959
5.966
5.856
5.980
914,766
+0.02(+0.35%)
Oct 28, 2014
5.676
5.959
5.613
5.959
1,013,794
+0.33(+5.90%)
Oct 27, 2014
5.745
5.994
5.994
5.627
2,060,660
-0.37(-6.12%)
Oct 24, 2014
6.091
6.105
5.856
5.994
1,141,093
-0.08(-1.37%)
Oct 23, 2014
6.077
6.202
5.994
6.077
822,457
+0.10(+1.62%)
Oct 22, 2014
6.299
6.354
5.973
5.980
942,855
-0.27(-4.32%)
Oct 21, 2014
6.091
6.278
6.091
6.250
922,884
+0.32(+5.37%)
Oct 20, 2014
5.738
6.043
5.738
5.932
1,428,663
+0.19(+3.38%)
Oct 17, 2014
5.918
6.001
5.710
5.738
608,186
-0.12(-2.01%)
Oct 16, 2014
5.565
5.932
5.565
5.856
1,113,174
+0.15(+2.55%)
Oct 15, 2014
5.551
5.721
5.357
5.710
1,304,143
+0.07(+1.23%)
Oct 14, 2014
5.593
5.676
5.503
5.641
1,473,433
+0.08(+1.37%)
Oct 13, 2014
5.620
5.703
5.537
5.565
1,421,225
-0.07(-1.23%)
Oct 10, 2014
5.696
5.807
5.544
5.634
1,106,177
-0.11(-1.93%)
Oct 09, 2014
5.953
5.953
5.710
5.745
1,350,456
-0.23(-3.82%)
Oct 08, 2014
5.959
6.001
5.786
5.973
1,307,096
+0.01(+0.23%)
Oct 07, 2014
6.056
6.063
5.876
5.959
1,391,388
-0.10(-1.60%)
Oct 06, 2014
5.897
6.088
5.767
6.056
1,582,507
+0.17(+2.94%)
Oct 03, 2014
5.856
6.029
5.828
5.883
1,652,220
-0.10(-1.73%)
Oct 02, 2014
6.029
6.067
5.856
5.987
1,644,632
-0.02(-0.35%)
Oct 01, 2014
6.209
6.223
6.008
6.008
1,273,273
-0.18(-2.91%)
Sep 30, 2014
6.354
6.382
6.181
6.188
950,574
-0.19(-2.93%)
Sep 29, 2014
6.271
6.413
6.264
6.375
750,400
+0.05(+0.77%)
Sep 26, 2014
6.250
6.361
6.209
6.326
841,969
+0.10(+1.67%)
Sep 25, 2014
6.319
6.382
6.175
6.223
1,266,874
-0.12(-1.86%)
Sep 24, 2014
6.776
6.804
6.285
6.340
3,407,840
-0.40(-5.95%)
Sep 23, 2014
6.735
6.977
6.617
6.742
2,109,001
-0.01(-0.10%)
Sep 22, 2014
7.102
7.102
6.721
6.749
1,934,922
-0.35(-4.88%)
Sep 19, 2014
7.060
7.164
7.012
7.095
1,214,047
+0.03(+0.49%)
Sep 18, 2014
7.254
7.254
6.970
7.060
1,105,163
-0.19(-2.58%)
Sep 17, 2014
7.171
7.275
7.143
7.247
976,348
+0.11(+1.55%)
Sep 16, 2014
7.088
7.212
7.018
7.136
1,154,952
+0.19(+2.79%)
Sep 15, 2014
6.977
6.998
6.873
6.942
570,100
-0.05(-0.69%)
Sep 12, 2014
7.143
7.205
6.984
6.991
592,964
-0.19(-2.70%)
Sep 11, 2014
7.115
7.226
7.095
7.185
343,586
+0.03(+0.48%)
Sep 10, 2014
7.074
7.164
6.963
7.150
702,537
+0.07(+0.98%)
Sep 09, 2014
7.212
7.240
7.074
7.081
787,594
-0.16(-2.20%)
Sep 08, 2014
7.164
7.295
7.108
7.240
778,027
+0.08(+1.06%)
Sep 05, 2014
7.150
7.192
7.095
7.164
699,199
-0.01(-0.19%)
Sep 04, 2014
7.254
7.362
7.157
7.178
909,550
-0.05(-0.67%)
Sep 03, 2014
7.378
7.448
7.226
7.226
625,890
-0.12(-1.60%)
Sep 02, 2014
7.378
7.424
7.295
7.344
894,462
-0.02(-0.28%)
Aug 29, 2014
7.330
7.365
7.365
7.365
439,639
+0.03(+0.38%)
Aug 28, 2014
7.316
7.358
7.254
7.337
361,007
+0.00(+0.00%)
Aug 27, 2014
7.468
7.489
7.337
7.337
420,773
-0.10(-1.40%)
Aug 26, 2014
7.385
7.441
7.351
7.441
807,000
+0.06(+0.75%)
Aug 25, 2014
7.558
7.583
7.378
7.385
790,658
-0.15(-1.93%)
Aug 22, 2014
7.607
7.607
7.482
7.531
646,554
-0.10(-1.36%)
Aug 21, 2014
7.600
7.641
7.475
7.635
645,046
+0.07(+0.91%)
Aug 20, 2014
7.510
7.593
7.406
7.565
760,671
+0.03(+0.37%)
Aug 19, 2014
7.607
7.607
7.510
7.538
959,140
-0.01(-0.09%)
Aug 18, 2014
7.434
7.600
7.434
7.545
991,695
+0.15(+1.96%)
Aug 15, 2014
7.392
7.572
7.316
7.399
1,501,078
+0.11(+1.52%)
Aug 14, 2014
7.053
7.323
7.012
7.288
1,335,223
+0.29(+4.15%)
Aug 13, 2014
6.984
7.081
6.949
6.998
910,099
+0.03(+0.40%)
Aug 12, 2014
6.804
7.018
6.783
6.970
1,727,513
+0.15(+2.13%)
Aug 11, 2014
6.700
6.935
6.700
6.825
1,689,661
+0.15(+2.18%)
Aug 08, 2014
6.541
6.679
6.527
6.679
497,207
+0.15(+2.22%)
Aug 07, 2014
6.555
6.583
6.534
6.534
780,072
+0.00(+0.00%)
Aug 06, 2014
6.527
6.575
6.472
6.534
756,218
+0.00(+0.00%)
Aug 05, 2014
6.541
6.582
6.472
6.534
1,029,578
-0.03(-0.42%)
Aug 04, 2014
6.659
6.721
6.520
6.562
1,232,245
-0.10(-1.46%)
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
.