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
)
3.150
+0.030 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2023
3.393
3.453
3.393
3.410
335,204
+0.00(+0.00%)
Apr 27, 2023
3.419
3.479
3.384
3.410
376,793
+0.01(+0.25%)
Apr 26, 2023
3.496
3.539
3.393
3.402
431,739
-0.09(-2.71%)
Apr 25, 2023
3.574
3.574
3.462
3.496
431,285
-0.09(-2.40%)
Apr 24, 2023
3.479
3.582
3.471
3.582
472,865
+0.11(+3.23%)
Apr 21, 2023
3.445
3.531
3.410
3.471
413,596
+0.03(+0.75%)
Apr 20, 2023
3.574
3.574
3.419
3.445
417,822
-0.09(-2.68%)
Apr 19, 2023
3.531
3.556
3.471
3.539
470,615
+0.01(+0.24%)
Apr 18, 2023
3.531
3.582
3.514
3.531
479,274
+0.01(+0.24%)
Apr 17, 2023
3.600
3.626
3.505
3.522
897,531
-0.07(-1.92%)
Apr 14, 2023
3.531
3.591
3.488
3.591
442,391
+0.06(+1.71%)
Apr 13, 2023
3.539
3.595
3.531
3.531
718,755
+0.02(+0.49%)
Apr 12, 2023
3.505
3.531
3.471
3.514
396,365
+0.05(+1.49%)
Apr 11, 2023
3.410
3.503
3.384
3.462
554,053
+0.06(+1.77%)
Apr 10, 2023
3.281
3.415
3.272
3.402
576,463
+0.12(+3.67%)
Apr 06, 2023
3.324
3.336
3.272
3.281
408,465
-0.06(-1.80%)
Apr 05, 2023
3.350
3.354
3.290
3.341
670,290
-0.01(-0.26%)
Apr 04, 2023
3.402
3.419
3.285
3.350
476,433
+0.02(+0.52%)
Apr 03, 2023
3.367
3.402
3.307
3.333
412,151
-0.03(-0.77%)
Mar 31, 2023
3.298
3.384
3.298
3.359
486,772
+0.05(+1.56%)
Mar 30, 2023
3.376
3.392
3.307
3.307
351,584
-0.05(-1.54%)
Mar 29, 2023
3.367
3.419
3.341
3.359
426,206
+0.01(+0.26%)
Mar 28, 2023
3.384
3.419
3.333
3.350
526,588
-0.05(-1.52%)
Mar 27, 2023
3.505
3.514
3.367
3.402
368,852
-0.07(-1.99%)
Mar 24, 2023
3.427
3.479
3.376
3.471
402,394
+0.07(+2.03%)
Mar 23, 2023
3.402
3.489
3.359
3.402
494,870
+0.02(+0.51%)
Mar 22, 2023
3.436
3.462
3.376
3.384
384,525
-0.05(-1.50%)
Mar 21, 2023
3.307
3.479
3.307
3.436
861,455
+0.19(+5.84%)
Mar 20, 2023
3.221
3.298
3.204
3.247
547,921
+0.05(+1.62%)
Mar 17, 2023
3.272
3.281
3.178
3.195
867,347
-0.11(-3.39%)
Mar 16, 2023
3.324
3.341
3.229
3.307
652,240
-0.04(-1.29%)
Mar 15, 2023
3.436
3.436
3.282
3.350
879,371
-0.11(-3.23%)
Mar 14, 2023
3.471
3.582
3.445
3.462
843,356
+0.04(+1.26%)
Mar 13, 2023
3.427
3.591
3.367
3.419
888,443
-0.09(-2.70%)
Mar 10, 2023
3.746
3.755
3.424
3.514
2,023,482
-0.29(-7.69%)
Mar 09, 2023
3.973
3.973
3.790
3.806
1,758,003
-0.13(-3.38%)
Mar 08, 2023
3.898
3.990
3.856
3.940
1,324,173
+0.05(+1.28%)
Mar 07, 2023
3.840
3.915
3.773
3.890
1,079,140
+0.04(+1.08%)
Mar 06, 2023
3.881
3.906
3.771
3.848
1,319,872
-0.07(-1.70%)
Mar 03, 2023
3.856
3.930
3.815
3.915
680,387
+0.07(+1.73%)
Mar 02, 2023
3.915
3.915
3.791
3.848
747,950
-0.07(-1.91%)
Mar 01, 2023
3.890
3.981
3.873
3.923
941,910
+0.07(+1.95%)
Feb 28, 2023
3.856
3.890
3.783
3.848
1,007,561
+0.02(+0.43%)
Feb 27, 2023
3.956
4.040
3.823
3.831
1,610,100
-0.06(-1.50%)
Feb 24, 2023
3.915
3.931
3.798
3.890
1,581,849
-0.02(-0.64%)
Feb 23, 2023
3.790
3.998
3.790
3.915
1,432,336
+0.13(+3.52%)
Feb 22, 2023
3.590
3.856
3.557
3.781
2,235,195
+0.30(+8.61%)
Feb 21, 2023
3.540
3.573
3.482
3.482
919,259
-0.02(-0.71%)
Feb 17, 2023
3.473
3.507
3.436
3.507
360,438
+0.05(+1.45%)
Feb 16, 2023
3.382
3.490
3.357
3.457
609,165
+0.03(+0.97%)
Feb 15, 2023
3.398
3.448
3.373
3.423
403,247
+0.00(+0.00%)
Feb 14, 2023
3.432
3.465
3.381
3.423
476,007
+0.01(+0.24%)
Feb 13, 2023
3.390
3.444
3.319
3.415
801,597
+0.02(+0.74%)
Feb 10, 2023
3.515
3.523
3.348
3.390
922,085
-0.14(-4.01%)
Feb 09, 2023
3.631
3.690
3.523
3.532
885,976
-0.06(-1.62%)
Feb 08, 2023
3.507
3.665
3.507
3.590
779,509
+0.08(+2.38%)
Feb 07, 2023
3.523
3.557
3.469
3.507
579,880
-0.02(-0.47%)
Feb 06, 2023
3.473
3.540
3.440
3.523
617,681
+0.05(+1.44%)
Feb 03, 2023
3.482
3.532
3.440
3.473
586,388
-0.02(-0.48%)
Feb 02, 2023
3.432
3.515
3.415
3.490
959,694
+0.08(+2.44%)
Feb 01, 2023
3.332
3.432
3.290
3.407
790,525
+0.06(+1.74%)
Jan 31, 2023
3.215
3.365
3.190
3.348
865,266
+0.15(+4.69%)
Jan 30, 2023
3.215
3.340
3.198
3.198
1,434,857
+0.03(+1.05%)
Jan 27, 2023
3.082
3.173
3.073
3.165
910,726
+0.06(+1.88%)
Jan 26, 2023
3.023
3.107
2.982
3.107
821,421
+0.09(+3.04%)
Jan 25, 2023
2.998
3.023
2.973
3.015
612,131
-0.02(-0.55%)
Jan 24, 2023
3.082
3.090
2.982
3.032
1,000,725
-0.01(-0.27%)
Jan 23, 2023
3.207
3.215
2.944
3.040
3,769,262
-0.17(-5.44%)
Jan 20, 2023
3.123
3.223
3.090
3.215
490,893
+0.07(+2.39%)
Jan 19, 2023
3.123
3.157
3.007
3.140
658,314
+0.02(+0.53%)
Jan 18, 2023
3.148
3.223
3.115
3.123
661,530
+0.00(+0.00%)
Jan 17, 2023
3.057
3.157
3.040
3.123
875,414
+0.08(+2.74%)
Jan 13, 2023
2.923
3.048
2.923
3.040
842,284
+0.12(+3.99%)
Jan 12, 2023
2.998
3.032
2.857
2.923
1,737,944
-0.07(-2.23%)
Jan 11, 2023
3.165
3.182
2.973
2.990
1,448,785
-0.17(-5.28%)
Jan 10, 2023
3.057
3.165
3.007
3.157
526,088
+0.13(+4.41%)
Jan 09, 2023
3.190
3.240
3.015
3.023
1,092,674
-0.14(-4.47%)
Jan 06, 2023
3.015
3.173
3.015
3.165
489,250
+0.16(+5.26%)
Jan 05, 2023
3.015
3.032
2.982
3.007
414,650
-0.04(-1.37%)
Jan 04, 2023
3.107
3.119
3.015
3.048
583,086
-0.01(-0.27%)
Jan 03, 2023
3.198
3.240
3.057
3.057
692,661
-0.19(-5.90%)
Dec 30, 2022
3.223
3.265
3.173
3.248
625,536
+0.01(+0.26%)
Dec 29, 2022
3.132
3.257
3.132
3.240
429,616
+0.09(+2.91%)
Dec 28, 2022
3.240
3.265
3.140
3.148
497,102
-0.07(-2.07%)
Dec 27, 2022
3.323
3.323
3.182
3.215
631,051
-0.11(-3.26%)
Dec 23, 2022
3.240
3.323
3.182
3.323
439,960
+0.08(+2.57%)
Dec 22, 2022
3.298
3.332
3.140
3.240
607,859
-0.11(-3.23%)
Dec 21, 2022
3.165
3.373
3.165
3.348
1,199,731
+0.23(+7.49%)
Dec 20, 2022
3.023
3.148
3.023
3.115
565,853
+0.07(+2.47%)
Dec 19, 2022
3.165
3.165
3.023
3.040
461,598
-0.11(-3.44%)
Dec 16, 2022
3.123
3.198
3.115
3.148
845,737
+0.00(+0.00%)
Dec 15, 2022
3.115
3.148
3.040
3.148
744,555
+0.11(+3.56%)
Dec 14, 2022
3.040
3.069
2.998
3.040
512,674
+0.01(+0.27%)
Dec 13, 2022
3.073
3.090
3.007
3.032
559,754
+0.03(+1.11%)
Dec 12, 2022
2.948
3.032
2.944
2.998
560,152
+0.05(+1.69%)
Dec 09, 2022
2.874
2.998
2.874
2.948
738,257
+0.05(+1.72%)
Dec 08, 2022
2.874
2.948
2.849
2.898
500,048
+0.10(+3.57%)
Dec 07, 2022
2.865
2.915
2.799
2.799
917,480
-0.10(-3.45%)
Dec 06, 2022
2.957
3.015
2.857
2.898
656,668
-0.05(-1.70%)
Dec 05, 2022
3.007
3.144
2.923
2.948
793,261
-0.04(-1.39%)
Dec 02, 2022
2.915
3.011
2.865
2.990
760,059
+0.07(+2.28%)
Dec 01, 2022
2.982
3.057
2.907
2.923
684,065
-0.05(-1.68%)
Nov 30, 2022
2.965
3.015
2.902
2.973
1,112,527
+0.01(+0.28%)
Nov 29, 2022
3.065
3.115
2.961
2.965
1,092,199
-0.07(-2.47%)
Nov 28, 2022
3.307
3.315
3.023
3.040
2,179,885
-0.27(-8.06%)
Nov 25, 2022
3.373
3.448
3.290
3.307
1,463,876
-0.15(-4.45%)
Nov 23, 2022
3.469
3.485
3.417
3.461
2,140,186
+0.03(+0.93%)
Nov 22, 2022
3.517
3.517
3.417
3.429
1,429,594
-0.04(-1.15%)
Nov 21, 2022
3.477
3.505
3.381
3.469
1,062,576
+0.03(+0.93%)
Nov 18, 2022
3.581
3.597
3.373
3.437
1,268,360
-0.09(-2.49%)
Nov 17, 2022
3.357
3.573
3.229
3.525
2,029,210
+0.30(+9.16%)
Nov 16, 2022
3.397
3.406
3.213
3.229
1,203,230
-0.16(-4.72%)
Nov 15, 2022
3.517
3.517
3.381
3.389
736,021
-0.09(-2.53%)
Nov 14, 2022
3.573
3.597
3.453
3.477
930,783
-0.08(-2.25%)
Nov 11, 2022
3.573
3.653
3.549
3.557
1,109,421
+0.03(+0.91%)
Nov 10, 2022
3.589
3.589
3.477
3.525
858,857
+0.05(+1.38%)
Nov 09, 2022
3.525
3.565
3.445
3.477
645,830
-0.07(-2.03%)
Nov 08, 2022
3.613
3.661
3.525
3.549
872,180
-0.05(-1.33%)
Nov 07, 2022
3.477
3.649
3.465
3.597
1,479,485
+0.16(+4.65%)
Nov 04, 2022
3.413
3.493
3.373
3.437
1,100,246
+0.06(+1.65%)
Nov 03, 2022
3.373
3.382
3.277
3.381
665,451
+0.01(+0.24%)
Nov 02, 2022
3.501
3.525
3.373
3.373
602,856
-0.13(-3.65%)
Nov 01, 2022
3.501
3.557
3.429
3.501
950,434
+0.05(+1.39%)
Oct 31, 2022
3.421
3.508
3.357
3.453
611,464
+0.02(+0.47%)
Oct 28, 2022
3.333
3.469
3.285
3.437
696,771
+0.10(+3.12%)
Oct 27, 2022
3.405
3.405
3.277
3.333
635,650
-0.02(-0.48%)
Oct 26, 2022
3.389
3.449
3.349
3.349
611,845
-0.04(-1.18%)
Oct 25, 2022
3.373
3.397
3.301
3.389
1,197,011
+0.01(+0.24%)
Oct 24, 2022
3.381
3.397
3.293
3.381
558,720
+0.05(+1.44%)
Oct 21, 2022
3.237
3.381
3.229
3.333
761,228
+0.10(+3.22%)
Oct 20, 2022
3.341
3.341
3.217
3.229
649,561
-0.10(-2.88%)
Oct 19, 2022
3.357
3.374
3.269
3.325
441,213
-0.07(-2.12%)
Oct 18, 2022
3.349
3.397
3.325
3.397
537,325
+0.11(+3.41%)
Oct 17, 2022
3.357
3.429
3.261
3.285
723,884
-0.06(-1.67%)
Oct 14, 2022
3.309
3.349
3.265
3.341
519,167
+0.06(+1.70%)
Oct 13, 2022
3.165
3.349
3.165
3.285
750,511
+0.04(+1.23%)
Oct 12, 2022
3.221
3.261
3.117
3.245
608,844
+0.06(+2.01%)
Oct 11, 2022
3.181
3.253
3.117
3.181
627,613
-0.02(-0.50%)
Oct 10, 2022
3.357
3.381
3.173
3.197
580,016
-0.14(-4.08%)
Oct 07, 2022
3.213
3.381
3.213
3.333
812,296
+0.10(+2.96%)
Oct 06, 2022
3.285
3.349
3.221
3.237
645,929
-0.03(-0.98%)
Oct 05, 2022
3.237
3.301
3.142
3.269
553,935
+0.06(+1.74%)
Oct 04, 2022
3.197
3.277
3.173
3.213
792,095
+0.09(+2.81%)
Oct 03, 2022
2.917
3.177
2.917
3.125
1,061,261
+0.24(+8.31%)
Sep 30, 2022
2.909
3.021
2.885
2.885
980,032
+0.00(+0.00%)
Sep 29, 2022
2.997
3.037
2.821
2.885
1,257,063
-0.17(-5.50%)
Sep 28, 2022
3.117
3.141
3.037
3.053
1,406,163
-0.12(-3.78%)
Sep 27, 2022
3.101
3.189
3.077
3.173
836,155
+0.07(+2.32%)
Sep 26, 2022
3.269
3.293
3.072
3.101
1,653,629
-0.27(-8.06%)
Sep 23, 2022
3.597
3.605
3.321
3.373
1,517,040
-0.28(-7.66%)
Sep 22, 2022
3.684
3.780
3.605
3.653
684,941
-0.06(-1.51%)
Sep 21, 2022
3.852
3.852
3.684
3.708
744,152
-0.12(-3.13%)
Sep 20, 2022
3.692
3.844
3.669
3.828
946,851
+0.19(+5.27%)
Sep 19, 2022
3.732
3.812
3.613
3.637
796,721
-0.14(-3.81%)
Sep 16, 2022
3.876
3.876
3.700
3.780
816,028
-0.18(-4.44%)
Sep 15, 2022
3.924
3.988
3.896
3.956
361,951
+0.00(+0.00%)
Sep 14, 2022
4.052
4.108
3.932
3.956
630,684
-0.08(-1.98%)
Sep 13, 2022
3.916
4.075
3.916
4.036
712,869
+0.06(+1.61%)
Sep 12, 2022
3.932
4.004
3.904
3.972
553,830
+0.05(+1.22%)
Sep 09, 2022
3.884
3.948
3.848
3.924
736,137
+0.10(+2.72%)
Sep 08, 2022
3.621
3.828
3.613
3.820
774,806
+0.20(+5.52%)
Sep 07, 2022
3.724
3.740
3.621
3.621
602,613
-0.12(-3.21%)
Sep 06, 2022
3.844
3.876
3.716
3.740
960,065
-0.11(-2.90%)
Sep 02, 2022
3.916
3.948
3.804
3.852
1,198,348
+0.02(+0.42%)
Sep 01, 2022
3.836
3.896
3.764
3.836
909,794
-0.04(-1.03%)
Aug 31, 2022
3.812
3.916
3.756
3.876
860,142
+0.05(+1.25%)
Aug 30, 2022
4.068
4.076
3.748
3.828
2,068,670
-0.29(-6.99%)
Aug 29, 2022
4.028
4.172
4.028
4.116
958,329
+0.06(+1.38%)
Aug 26, 2022
4.204
4.232
4.004
4.060
1,566,429
-0.18(-4.15%)
Aug 25, 2022
4.372
4.372
4.220
4.236
890,524
-0.09(-2.03%)
Aug 24, 2022
4.356
4.388
4.276
4.324
890,739
-0.03(-0.73%)
Aug 23, 2022
4.460
4.516
4.332
4.356
1,175,824
-0.06(-1.27%)
Aug 22, 2022
4.324
4.484
4.305
4.412
986,880
+0.01(+0.18%)
Aug 19, 2022
4.452
4.522
4.372
4.404
921,925
-0.09(-1.96%)
Aug 18, 2022
4.276
4.500
4.276
4.492
1,414,052
+0.22(+5.05%)
Aug 17, 2022
4.268
4.340
4.252
4.276
1,297,389
-0.01(-0.19%)
Aug 16, 2022
4.340
4.404
4.268
4.284
1,727,561
-0.10(-2.19%)
Aug 15, 2022
4.500
4.516
4.324
4.380
2,277,102
-0.25(-5.35%)
Aug 12, 2022
4.747
4.747
4.524
4.628
2,231,838
-0.13(-2.69%)
Aug 11, 2022
4.771
4.931
4.731
4.755
2,362,191
+0.03(+0.68%)
Aug 10, 2022
4.724
4.761
4.604
4.724
1,480,322
+0.00(+0.00%)
Aug 09, 2022
4.708
4.875
4.628
4.724
2,282,834
-0.03(-0.67%)
Aug 08, 2022
4.716
4.919
4.708
4.755
2,261,479
-0.04(-0.83%)
Aug 05, 2022
4.755
4.819
4.556
4.795
2,749,318
+0.05(+1.10%)
Aug 04, 2022
4.812
4.843
4.583
4.743
4,907,270
+0.04(+0.81%)
Aug 03, 2022
4.583
4.736
4.469
4.705
3,325,471
+0.15(+3.18%)
Aug 02, 2022
4.598
4.797
4.526
4.560
2,584,573
-0.10(-2.13%)
Aug 01, 2022
4.323
4.698
4.293
4.659
2,592,702
+0.34(+7.96%)
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%)
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
.