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 29, 2022
4.224
4.392
4.140
4.316
1,915,752
+0.15(+3.67%)
Jul 28, 2022
4.033
4.186
3.941
4.163
1,323,116
+0.21(+5.42%)
Jul 27, 2022
3.911
3.949
3.789
3.949
840,425
+0.11(+2.78%)
Jul 26, 2022
3.819
3.865
3.785
3.842
569,245
+0.03(+0.80%)
Jul 25, 2022
3.750
3.838
3.712
3.812
684,932
+0.07(+1.84%)
Jul 22, 2022
3.919
3.934
3.674
3.743
818,772
-0.16(-4.11%)
Jul 21, 2022
3.911
3.926
3.804
3.903
757,948
+0.02(+0.39%)
Jul 20, 2022
3.819
3.888
3.697
3.888
1,046,845
+0.08(+2.21%)
Jul 19, 2022
3.628
3.827
3.628
3.804
861,245
+0.18(+5.06%)
Jul 18, 2022
3.590
3.701
3.567
3.621
1,037,974
+0.12(+3.49%)
Jul 15, 2022
3.376
3.514
3.330
3.498
894,153
+0.17(+5.05%)
Jul 14, 2022
3.285
3.330
3.220
3.330
588,686
-0.02(-0.46%)
Jul 13, 2022
3.269
3.391
3.254
3.346
572,353
+0.02(+0.69%)
Jul 12, 2022
3.346
3.376
3.281
3.323
635,090
-0.07(-2.03%)
Jul 11, 2022
3.384
3.476
3.369
3.391
553,834
-0.07(-1.99%)
Jul 08, 2022
3.506
3.518
3.384
3.460
1,013,102
-0.02(-0.44%)
Jul 07, 2022
3.376
3.539
3.376
3.476
863,271
+0.19(+5.81%)
Jul 06, 2022
3.414
3.414
3.193
3.285
1,482,661
-0.15(-4.44%)
Jul 05, 2022
3.460
3.513
3.330
3.437
1,289,032
-0.07(-1.96%)
Jul 01, 2022
3.666
3.720
3.422
3.506
1,393,934
-0.15(-4.18%)
Jun 30, 2022
3.590
3.712
3.555
3.659
1,158,544
+0.02(+0.63%)
Jun 29, 2022
3.750
3.758
3.590
3.636
1,103,390
-0.09(-2.46%)
Jun 28, 2022
3.750
3.781
3.624
3.728
873,115
+0.02(+0.62%)
Jun 27, 2022
3.498
3.754
3.498
3.705
1,439,555
+0.21(+6.13%)
Jun 24, 2022
3.491
3.575
3.408
3.491
1,560,659
+0.04(+1.11%)
Jun 23, 2022
3.575
3.605
3.376
3.453
2,117,319
-0.13(-3.62%)
Jun 22, 2022
3.781
3.847
3.575
3.582
2,616,496
-0.37(-9.28%)
Jun 21, 2022
3.903
4.071
3.841
3.949
2,161,828
+0.11(+2.99%)
Jun 17, 2022
3.857
3.980
3.773
3.835
1,500,393
-0.09(-2.33%)
Jun 16, 2022
4.064
4.140
3.873
3.926
1,362,063
-0.27(-6.38%)
Jun 15, 2022
4.064
4.224
4.033
4.194
1,984,961
+0.18(+4.57%)
Jun 14, 2022
4.010
4.201
3.972
4.010
1,725,309
+0.11(+2.74%)
Jun 13, 2022
4.025
4.119
3.896
3.903
2,148,645
-0.25(-6.07%)
Jun 10, 2022
4.064
4.257
4.056
4.155
1,949,600
+0.00(+0.00%)
Jun 09, 2022
4.308
4.339
4.132
4.155
1,599,075
-0.21(-4.90%)
Jun 08, 2022
4.682
4.698
4.271
4.369
3,614,283
-0.37(-7.89%)
Jun 07, 2022
4.644
4.850
4.598
4.743
1,689,417
+0.06(+1.31%)
Jun 06, 2022
4.850
4.889
4.648
4.682
2,163,637
-0.17(-3.46%)
Jun 03, 2022
4.698
4.850
4.591
4.850
3,404,288
+0.05(+0.95%)
Jun 02, 2022
4.849
4.878
4.698
4.805
3,547,162
+0.00(+0.00%)
Jun 01, 2022
4.783
4.885
4.621
4.805
2,762,642
+0.15(+3.15%)
May 31, 2022
4.819
5.062
4.570
4.658
4,448,648
-0.06(-1.25%)
May 27, 2022
4.577
4.746
4.467
4.716
2,002,168
+0.12(+2.72%)
May 26, 2022
4.489
4.621
4.298
4.592
1,985,480
+0.12(+2.63%)
May 25, 2022
4.658
4.658
4.202
4.474
3,642,518
-0.20(-4.25%)
May 24, 2022
4.445
4.768
4.151
4.672
4,293,064
+0.26(+5.82%)
May 23, 2022
4.173
4.492
4.026
4.415
2,225,350
+0.27(+6.56%)
May 20, 2022
4.165
4.349
4.044
4.143
1,903,034
+0.01(+0.36%)
May 19, 2022
3.930
4.261
3.929
4.129
1,674,402
+0.15(+3.69%)
May 18, 2022
4.055
4.151
3.917
3.982
1,320,887
-0.12(-3.04%)
May 17, 2022
4.026
4.142
3.897
4.107
1,929,603
+0.17(+4.29%)
May 16, 2022
3.850
4.033
3.820
3.938
1,235,028
+0.14(+3.68%)
May 13, 2022
3.666
3.828
3.650
3.798
1,032,932
+0.21(+5.94%)
May 12, 2022
3.761
3.771
3.508
3.585
1,125,155
-0.20(-5.24%)
May 11, 2022
3.717
3.930
3.703
3.783
1,227,134
+0.11(+3.00%)
May 10, 2022
3.548
3.686
3.548
3.673
854,046
+0.21(+5.93%)
May 09, 2022
3.673
3.699
3.431
3.468
1,461,620
-0.33(-8.70%)
May 06, 2022
3.703
3.908
3.659
3.798
1,007,147
+0.00(+0.00%)
May 05, 2022
3.945
3.952
3.688
3.798
736,103
-0.14(-3.54%)
May 04, 2022
3.835
3.952
3.776
3.938
1,427,647
+0.17(+4.48%)
May 03, 2022
3.548
3.798
3.512
3.769
910,362
+0.26(+7.55%)
May 02, 2022
3.453
3.519
3.401
3.504
970,432
+0.08(+2.36%)
Apr 29, 2022
3.541
3.637
3.423
3.423
763,392
-0.16(-4.51%)
Apr 28, 2022
3.673
3.673
3.483
3.585
692,299
-0.09(-2.40%)
Apr 27, 2022
3.673
3.761
3.614
3.673
1,635,745
+0.13(+3.73%)
Apr 26, 2022
3.460
3.651
3.423
3.541
1,349,980
+0.12(+3.43%)
Apr 25, 2022
3.673
3.673
3.269
3.423
1,739,775
-0.30(-8.09%)
Apr 22, 2022
3.747
4.004
3.692
3.725
1,524,304
-0.04(-0.98%)
Apr 21, 2022
3.960
4.055
3.717
3.761
1,359,881
-0.15(-3.76%)
Apr 20, 2022
3.967
4.048
3.798
3.908
1,063,714
-0.03(-0.75%)
Apr 19, 2022
3.894
3.974
3.813
3.938
896,737
+0.04(+1.13%)
Apr 18, 2022
3.879
3.952
3.717
3.894
1,560,565
+0.03(+0.76%)
Apr 14, 2022
3.563
3.872
3.563
3.864
1,778,916
+0.29(+8.23%)
Apr 13, 2022
3.446
3.570
3.446
3.570
827,444
+0.18(+5.19%)
Apr 12, 2022
3.343
3.468
3.324
3.394
990,024
+0.04(+1.32%)
Apr 11, 2022
3.666
3.732
3.313
3.350
1,834,099
-0.37(-9.88%)
Apr 08, 2022
3.585
3.736
3.534
3.717
1,278,976
+0.19(+5.42%)
Apr 07, 2022
3.526
3.570
3.453
3.526
1,630,434
+0.02(+0.63%)
Apr 06, 2022
3.534
3.614
3.453
3.504
1,257,479
-0.07(-2.05%)
Apr 05, 2022
3.688
3.743
3.556
3.578
1,196,873
-0.15(-3.94%)
Apr 04, 2022
3.850
3.857
3.618
3.725
1,683,299
-0.12(-3.24%)
Apr 01, 2022
3.967
4.030
3.783
3.850
1,248,474
-0.12(-2.96%)
Mar 31, 2022
3.989
4.136
3.938
3.967
876,382
-0.01(-0.18%)
Mar 30, 2022
3.952
4.173
3.930
3.974
2,012,135
+0.04(+1.12%)
Mar 29, 2022
3.857
3.960
3.739
3.930
1,589,176
+0.03(+0.75%)
Mar 28, 2022
3.842
4.000
3.802
3.901
1,399,536
+0.06(+1.53%)
Mar 25, 2022
3.688
3.850
3.684
3.842
1,241,246
+0.18(+5.02%)
Mar 24, 2022
3.820
3.857
3.637
3.659
1,034,072
-0.11(-2.92%)
Mar 23, 2022
3.607
3.919
3.607
3.769
2,330,808
+0.18(+5.12%)
Mar 22, 2022
3.534
3.681
3.534
3.585
1,088,739
+0.07(+2.09%)
Mar 21, 2022
3.460
3.591
3.357
3.512
865,997
+0.09(+2.58%)
Mar 18, 2022
3.343
3.508
3.340
3.423
1,110,156
-0.04(-1.06%)
Mar 17, 2022
3.277
3.497
3.277
3.460
1,089,552
+0.23(+7.05%)
Mar 16, 2022
3.299
3.372
3.152
3.232
1,172,510
-0.01(-0.23%)
Mar 15, 2022
3.240
3.300
3.108
3.240
1,087,887
-0.15(-4.34%)
Mar 14, 2022
3.614
3.629
3.254
3.387
2,003,508
-0.24(-6.49%)
Mar 11, 2022
3.695
3.780
3.607
3.622
1,042,645
-0.07(-1.79%)
Mar 10, 2022
3.644
3.688
1,080,190
+0.01(+0.20%)
Mar 09, 2022
4.019
4.041
3.563
3.681
2,517,480
-0.28(-7.05%)
Mar 08, 2022
3.791
4.077
3.791
3.960
2,629,860
+0.26(+6.94%)
Mar 07, 2022
3.604
3.879
3.540
3.703
2,872,093
+0.17(+4.80%)
Mar 04, 2022
3.533
3.554
3.381
3.533
1,474,819
-0.01(-0.40%)
Mar 03, 2022
3.618
3.650
3.437
3.547
1,486,536
-0.04(-1.18%)
Mar 02, 2022
3.455
3.597
3.459
3.590
1,658,171
+0.16(+4.53%)
Mar 01, 2022
3.632
3.667
3.371
3.434
1,664,251
-0.08(-2.41%)
Feb 28, 2022
3.356
3.625
3.335
3.519
2,134,040
+0.16(+4.84%)
Feb 25, 2022
2.968
3.378
3.095
3.356
2,180,693
+0.45(+15.57%)
Feb 24, 2022
2.805
2.947
2.728
2.904
1,263,504
-0.03(-0.96%)
Feb 23, 2022
3.102
3.123
2.932
2.932
783,649
-0.14(-4.60%)
Feb 22, 2022
2.989
3.159
2.989
3.074
1,043,922
+0.08(+2.84%)
Feb 18, 2022
2.989
0
-0.13(-4.30%)
Feb 17, 2022
3.045
3.187
3.024
3.123
992,586
+0.07(+2.31%)
Feb 16, 2022
3.045
3.109
2.996
3.053
497,544
+0.02(+0.70%)
Feb 15, 2022
2.911
3.159
2.834
3.031
1,396,861
+0.11(+3.87%)
Feb 14, 2022
2.961
2.989
2.897
2.918
654,467
-0.02(-0.72%)
Feb 11, 2022
3.067
3.116
2.932
2.939
1,013,721
-0.08(-2.80%)
Feb 10, 2022
2.932
3.134
2.932
3.024
1,351,262
+0.10(+3.38%)
Feb 09, 2022
2.805
2.925
2.784
2.925
583,631
+0.13(+4.81%)
Feb 08, 2022
2.805
2.855
2.727
2.791
575,181
+0.00(+0.00%)
Feb 07, 2022
2.657
2.826
2.657
2.791
544,661
+0.14(+5.33%)
Feb 04, 2022
2.664
2.692
2.622
2.650
397,579
-0.01(-0.27%)
Feb 03, 2022
2.713
2.636
2.657
531,372
-0.07(-2.59%)
Feb 02, 2022
2.720
2.802
2.692
2.728
589,736
+0.01(+0.52%)
Feb 01, 2022
2.516
2.731
2.516
2.713
803,592
+0.20(+8.17%)
Jan 31, 2022
2.544
2.508
573,009
-0.05(-1.93%)
Jan 28, 2022
2.558
2.607
2.501
2.558
558,047
+0.00(+0.00%)
Jan 27, 2022
2.452
2.590
2.438
2.558
676,203
+0.14(+5.85%)
Jan 26, 2022
2.593
2.607
2.388
2.417
953,819
-0.12(-4.74%)
Jan 25, 2022
2.473
2.544
2.431
2.537
810,733
+0.02(+0.84%)
Jan 24, 2022
2.473
2.533
2.339
2.516
1,202,166
-0.01(-0.28%)
Jan 21, 2022
2.650
2.664
2.494
2.523
1,111,335
-0.18(-6.79%)
Jan 20, 2022
2.784
2.826
2.699
2.706
634,106
-0.08(-2.79%)
Jan 19, 2022
2.826
2.876
2.777
2.784
455,291
-0.06(-1.99%)
Jan 18, 2022
2.876
2.918
2.819
2.841
546,377
-0.06(-2.19%)
Jan 14, 2022
2.904
0
+0.08(+2.75%)
Jan 13, 2022
2.918
2.947
2.809
2.826
662,934
-0.11(-3.85%)
Jan 12, 2022
2.947
2.996
2.851
2.939
660,647
+0.01(+0.24%)
Jan 11, 2022
2.869
2.932
2.833
2.932
467,999
+0.10(+3.49%)
Jan 10, 2022
2.890
2.890
2.819
2.833
561,363
-0.07(-2.43%)
Jan 07, 2022
2.904
2.961
2.841
2.904
553,201
+0.01(+0.24%)
Jan 06, 2022
2.883
2.961
2.805
2.897
650,770
+0.03(+0.99%)
Jan 05, 2022
3.038
3.049
2.865
2.869
964,404
-0.15(-4.92%)
Jan 04, 2022
2.989
3.067
2.968
3.017
774,617
+0.03(+0.95%)
Jan 03, 2022
2.805
3.045
2.784
2.989
1,524,161
+0.24(+8.74%)
Dec 31, 2021
2.763
2.795
2.682
2.749
1,604,281
-0.02(-0.77%)
Dec 30, 2021
2.749
2.826
2.713
2.770
902,580
+0.04(+1.55%)
Dec 29, 2021
2.742
2.777
2.692
2.728
724,898
+0.01(+0.52%)
Dec 28, 2021
2.749
2.812
2.713
2.713
687,059
-0.06(-2.04%)
Dec 27, 2021
2.770
2.784
2.699
2.770
555,919
-0.01(-0.51%)
Dec 23, 2021
2.742
2.831
2.739
2.784
874,852
+0.07(+2.60%)
Dec 22, 2021
2.738
2.738
2.653
2.713
811,620
-0.02(-0.77%)
Dec 21, 2021
2.699
2.797
2.699
2.735
831,537
+0.06(+2.11%)
Dec 20, 2021
2.650
2.699
2.607
2.678
686,112
-0.01(-0.52%)
Dec 17, 2021
2.572
2.720
2.544
2.692
879,672
+0.08(+2.97%)
Dec 16, 2021
2.706
2.720
2.586
2.614
850,182
-0.07(-2.63%)
Dec 15, 2021
2.551
2.706
2.501
2.685
1,151,621
+0.10(+3.82%)
Dec 14, 2021
2.671
2.685
2.586
2.586
741,252
-0.11(-3.94%)
Dec 13, 2021
2.826
2.826
2.667
2.692
950,753
-0.13(-4.75%)
Dec 10, 2021
2.869
2.929
2.812
2.826
656,642
-0.02(-0.74%)
Dec 09, 2021
2.883
2.904
2.841
2.848
627,794
-0.08(-2.89%)
Dec 08, 2021
2.897
2.968
2.862
2.932
913,797
-0.01(-0.24%)
Dec 07, 2021
2.897
2.975
2.882
2.939
917,232
+0.10(+3.48%)
Dec 06, 2021
2.699
2.862
2.629
2.841
1,255,631
+0.15(+5.51%)
Dec 03, 2021
2.855
2.855
2.664
2.692
1,278,146
-0.08(-3.05%)
Dec 02, 2021
2.812
2.812
2.713
2.777
1,155,519
+0.01(+0.26%)
Dec 01, 2021
2.968
2.989
2.749
2.770
1,761,776
-0.20(-6.67%)
Nov 30, 2021
3.024
3.060
2.869
2.968
1,193,961
-0.18(-5.62%)
Nov 29, 2021
2.982
3.166
2.947
3.144
1,344,197
+0.17(+5.70%)
Nov 26, 2021
2.911
3.003
2.876
2.975
871,222
-0.07(-2.32%)
Nov 24, 2021
2.947
3.074
2.918
3.045
858,372
+0.08(+2.86%)
Nov 23, 2021
2.869
2.985
2.865
2.961
1,217,221
+0.08(+2.95%)
Nov 22, 2021
2.876
2.939
2.835
2.876
1,425,941
+0.07(+2.52%)
Nov 19, 2021
2.826
2.897
2.770
2.805
1,383,483
-0.04(-1.24%)
Nov 18, 2021
2.982
2.848
2.826
2.841
1,551,113
-0.17(-5.63%)
Nov 17, 2021
3.321
3.321
2.968
3.010
1,771,501
-0.20(-6.37%)
Nov 16, 2021
3.300
3.300
3.038
3.215
2,076,574
-0.08(-2.36%)
Nov 15, 2021
3.491
3.498
3.257
3.293
1,053,790
-0.13(-3.92%)
Nov 12, 2021
3.434
3.455
3.356
3.427
856,593
+0.01(+0.41%)
Nov 11, 2021
3.406
3.535
3.392
3.413
815,324
+0.04(+1.26%)
Nov 10, 2021
3.448
3.371
948,814
-0.11(-3.25%)
Nov 09, 2021
3.462
3.501
3.349
3.484
892,283
+0.07(+2.07%)
Nov 08, 2021
3.413
3.505
3.399
3.413
1,280,158
+0.04(+1.26%)
Nov 05, 2021
3.399
3.399
3.257
3.371
1,665,509
+0.03(+0.85%)
Nov 04, 2021
3.392
3.406
3.243
3.342
988,658
+0.01(+0.21%)
Nov 03, 2021
3.328
3.385
3.236
3.335
1,316,490
+0.01(+0.21%)
Nov 02, 2021
3.512
3.512
3.137
3.328
3,078,739
-0.06(-1.67%)
Nov 01, 2021
3.488
3.468
3.343
3.385
2,055,031
-0.08(-2.40%)
Oct 29, 2021
3.440
3.495
3.394
3.468
625,499
+0.01(+0.40%)
Oct 28, 2021
3.357
3.502
3.357
3.454
1,547,349
+0.13(+3.96%)
Oct 27, 2021
3.585
3.599
3.315
3.322
2,373,874
-0.28(-7.69%)
Oct 26, 2021
3.758
3.599
1,676,919
-0.10(-2.80%)
Oct 25, 2021
3.599
3.724
3.599
3.703
1,336,915
+0.07(+1.90%)
Oct 22, 2021
3.606
3.634
3.516
3.634
1,472,466
-0.02(-0.57%)
Oct 21, 2021
3.779
3.800
3.599
3.655
1,188,681
-0.17(-4.52%)
Oct 20, 2021
3.835
3.835
3.681
3.828
936,752
-0.01(-0.18%)
Oct 19, 2021
3.814
3.958
3.796
3.835
1,625,811
+0.07(+1.84%)
Oct 18, 2021
3.682
3.826
3.655
3.765
1,030,190
+0.12(+3.42%)
Oct 15, 2021
3.662
3.701
3.530
3.641
1,288,127
+0.04(+1.15%)
Oct 14, 2021
3.841
3.848
3.530
3.599
2,818,223
-0.23(-5.97%)
Oct 13, 2021
3.772
3.869
3.488
3.828
3,812,692
+0.06(+1.65%)
Oct 12, 2021
3.800
3.848
3.662
3.765
1,771,421
-0.05(-1.27%)
Oct 11, 2021
3.869
3.918
3.776
3.814
1,122,153
-0.06(-1.61%)
Oct 08, 2021
3.876
3.931
3.758
3.876
1,787,693
+0.00(+0.00%)
Oct 07, 2021
4.025
4.082
3.841
3.876
1,621,626
-0.15(-3.78%)
Oct 06, 2021
4.015
4.146
3.987
4.028
1,350,925
-0.12(-3.00%)
Oct 05, 2021
3.848
4.236
3.821
4.153
2,218,359
+0.33(+8.70%)
Oct 04, 2021
4.170
4.208
3.817
3.821
1,959,063
-0.30(-7.23%)
Oct 01, 2021
3.938
4.143
3.938
4.118
2,209,052
+0.16(+4.02%)
Sep 30, 2021
3.848
4.001
3.765
3.959
1,707,636
+0.12(+3.25%)
Sep 29, 2021
3.945
3.945
3.793
3.835
1,420,059
-0.01(-0.18%)
Sep 28, 2021
3.876
3.931
3.717
3.841
1,581,029
+0.07(+1.83%)
Sep 27, 2021
3.565
3.883
3.551
3.772
1,759,100
+0.15(+4.01%)
Sep 24, 2021
3.585
3.682
3.502
3.627
1,298,442
+0.01(+0.19%)
Sep 23, 2021
3.668
3.724
3.530
3.620
1,807,722
+0.00(+0.00%)
Sep 22, 2021
3.592
3.758
3.592
3.620
1,792,303
+0.12(+3.36%)
Sep 21, 2021
3.558
3.558
3.426
3.502
3,887,305
+0.02(+0.60%)
Sep 20, 2021
3.814
3.862
3.440
3.482
3,403,520
-0.57(-14.02%)
Sep 17, 2021
4.229
4.243
3.994
4.049
2,134,956
-0.18(-4.26%)
Sep 16, 2021
4.361
4.402
4.219
4.229
1,710,539
-0.10(-2.24%)
Sep 15, 2021
4.284
4.388
4.174
4.326
1,983,332
+0.09(+2.12%)
Sep 14, 2021
4.153
4.368
4.104
4.236
3,609,890
+0.15(+3.73%)
Sep 13, 2021
3.973
4.118
3.925
4.084
3,297,236
+0.26(+6.88%)
Sep 10, 2021
3.814
3.959
3.814
3.821
2,098,596
+0.03(+0.91%)
Sep 09, 2021
3.668
3.835
3.613
3.786
1,957,289
+0.15(+3.99%)
Sep 08, 2021
3.807
3.845
3.578
3.641
2,553,989
-0.07(-1.87%)
Sep 07, 2021
3.516
3.841
3.516
3.710
8,720,104
+0.21(+5.93%)
Sep 03, 2021
3.488
3.523
3.419
3.502
526,083
+0.01(+0.20%)
Sep 02, 2021
3.461
3.591
3.461
3.495
768,395
+0.06(+1.61%)
Sep 01, 2021
3.426
3.468
3.343
3.440
976,289
+0.00(+0.00%)
Aug 31, 2021
3.537
3.537
3.336
3.440
1,170,337
-0.14(-3.87%)
Aug 30, 2021
3.599
3.606
3.406
3.578
1,115,234
+0.02(+0.58%)
Aug 27, 2021
3.336
3.578
3.336
3.558
1,659,785
+0.23(+6.86%)
Aug 26, 2021
3.302
3.385
3.295
3.329
786,801
+0.03(+1.05%)
Aug 25, 2021
3.281
3.398
3.246
3.295
906,928
+0.00(+0.00%)
Aug 24, 2021
3.232
3.392
3.232
3.295
1,403,976
+0.13(+4.16%)
Aug 23, 2021
3.032
3.184
3.018
3.163
1,532,132
+0.19(+6.53%)
Aug 20, 2021
2.866
2.983
2.859
2.969
652,946
+0.07(+2.39%)
Aug 19, 2021
2.976
3.004
2.838
2.900
881,465
-0.11(-3.68%)
Aug 18, 2021
2.935
3.108
2.935
3.011
973,060
+0.08(+2.59%)
Aug 17, 2021
2.962
3.052
2.900
2.935
770,955
-0.07(-2.30%)
Aug 16, 2021
2.942
3.032
2.914
3.004
487,606
+0.03(+0.93%)
Aug 13, 2021
3.039
3.046
2.956
2.976
847,394
-0.06(-1.83%)
Aug 12, 2021
3.046
3.073
2.969
3.032
513,775
-0.02(-0.68%)
Aug 11, 2021
3.025
3.073
2.983
3.052
795,534
+0.03(+0.92%)
Aug 10, 2021
2.845
3.042
2.838
3.025
913,842
+0.16(+5.56%)
Aug 09, 2021
2.907
2.907
2.838
2.866
778,160
-0.07(-2.36%)
Aug 06, 2021
2.956
2.962
2.848
2.935
793,793
+0.01(+0.47%)
Aug 05, 2021
2.803
2.990
2.769
2.921
1,384,649
+0.15(+5.50%)
Aug 04, 2021
2.831
2.869
2.769
2.769
1,072,384
-0.06(-1.96%)
Aug 03, 2021
3.080
3.077
2.789
2.824
2,188,493
-0.21(-7.06%)
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
.