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 30, 2009
10.83
11.11
10.62
10.87
2,365,682
+0.37(+3.56%)
Apr 29, 2009
10.32
10.67
10.30
10.49
1,351,345
+0.29(+2.85%)
Apr 28, 2009
10.32
10.59
10.08
10.20
1,218,745
-0.12(-1.14%)
Apr 27, 2009
10.49
10.72
10.19
10.32
1,672,248
-0.53(-4.91%)
Apr 24, 2009
10.28
11.02
10.15
10.85
3,815,024
+0.57(+5.59%)
Apr 23, 2009
10.38
10.49
9.967
10.28
2,136,573
-0.10(-0.93%)
Apr 22, 2009
10.35
10.64
10.12
10.38
4,762,292
-0.08(-0.73%)
Apr 21, 2009
9.753
10.66
9.434
10.45
2,777,831
+0.67(+6.86%)
Apr 20, 2009
10.33
10.35
9.697
9.780
2,391,908
-0.69(-6.61%)
Apr 17, 2009
10.24
10.73
10.02
10.47
4,171,927
+0.52(+5.22%)
Apr 16, 2009
9.635
10.05
9.517
9.953
2,093,648
+0.34(+3.53%)
Apr 15, 2009
9.434
9.683
9.289
9.614
1,397,358
-0.06(-0.57%)
Apr 14, 2009
9.621
10.06
9.469
9.669
2,858,598
-0.06(-0.57%)
Apr 13, 2009
9.164
9.842
8.908
9.725
2,024,533
+0.60(+6.52%)
Apr 09, 2009
8.929
9.192
8.790
9.130
1,765,044
+0.53(+6.20%)
Apr 08, 2009
8.673
8.825
8.396
8.597
1,203,772
-0.03(-0.40%)
Apr 07, 2009
8.991
8.991
8.597
8.631
1,070,925
-0.53(-5.74%)
Apr 06, 2009
9.220
9.220
8.804
9.157
2,567,185
-0.14(-1.49%)
Apr 03, 2009
8.825
9.344
8.680
9.296
2,280,917
+0.45(+5.09%)
Apr 02, 2009
8.590
9.116
8.514
8.846
3,027,037
+0.73(+8.95%)
Apr 01, 2009
7.932
8.334
7.849
8.119
1,361,918
-0.04(-0.51%)
Mar 31, 2009
8.244
8.361
7.856
8.161
1,970,676
+0.15(+1.81%)
Mar 30, 2009
8.652
8.652
7.801
8.015
2,877,457
-0.81(-9.18%)
Mar 26, 2009
8.749
8.922
8.590
8.825
2,866,592
+0.25(+2.91%)
Mar 25, 2009
8.687
9.060
8.181
8.576
2,298,838
-0.26(-2.98%)
Mar 24, 2009
8.894
9.476
8.652
8.839
2,395,163
-0.28(-3.04%)
Mar 23, 2009
8.742
9.116
8.714
9.116
2,276,799
+0.57(+6.73%)
Mar 20, 2009
9.005
9.067
8.444
8.541
2,547,609
-0.83(-8.86%)
Mar 19, 2009
9.351
9.566
9.040
9.372
2,384,366
+0.44(+4.96%)
Mar 18, 2009
8.825
9.074
8.410
8.929
1,189,862
+0.19(+2.14%)
Mar 17, 2009
8.527
8.777
8.320
8.742
1,347,014
+0.19(+2.27%)
Mar 16, 2009
8.873
9.296
8.486
8.548
2,151,815
-0.33(-3.74%)
Mar 13, 2009
9.427
9.427
8.659
8.880
0
-0.44(-4.75%)
Mar 12, 2009
8.970
9.337
8.486
9.323
1,464,329
+0.39(+4.34%)
Mar 11, 2009
8.915
9.448
8.687
8.936
2,320,658
-0.43(-4.58%)
Mar 10, 2009
9.275
9.656
8.777
9.365
2,681,635
+0.80(+9.29%)
Mar 09, 2009
8.022
8.666
7.953
8.569
1,699,468
+0.36(+4.38%)
Mar 06, 2009
8.403
8.721
7.988
8.209
0
-0.12(-1.41%)
Mar 05, 2009
8.244
8.444
7.960
8.327
3,204,505
-0.14(-1.64%)
Mar 04, 2009
7.877
8.687
7.877
8.465
3,275,084
+1.44(+20.49%)
Mar 02, 2009
7.787
7.925
6.922
7.025
3,014,872
-1.09(-13.47%)
Feb 27, 2009
7.904
8.472
7.787
8.119
0
-0.08(-1.01%)
Feb 26, 2009
8.721
8.936
8.147
8.202
2,137,997
-0.33(-3.81%)
Feb 25, 2009
8.652
8.742
8.105
8.527
1,763,612
-0.21(-2.38%)
Feb 24, 2009
8.375
8.915
7.953
8.735
3,135,523
+0.56(+6.86%)
Feb 23, 2009
8.977
9.365
8.133
8.174
3,252,310
-0.53(-6.05%)
Feb 20, 2009
9.669
9.669
8.306
8.700
5,123,053
-1.05(-10.79%)
Feb 19, 2009
10.04
10.48
9.607
9.753
2,876,467
+0.32(+3.37%)
Feb 18, 2009
9.780
10.04
8.908
9.434
2,810,024
-0.12(-1.30%)
Feb 17, 2009
9.856
10.09
9.496
9.559
2,824,704
-0.89(-8.48%)
Feb 13, 2009
10.33
10.91
10.26
10.44
1,227,222
-0.27(-2.52%)
Feb 12, 2009
9.566
10.76
9.552
10.71
2,008,517
+0.65(+6.46%)
Feb 11, 2009
10.59
10.74
9.344
10.06
3,849,249
-0.34(-3.26%)
Feb 10, 2009
11.82
11.84
10.18
10.40
4,345,979
-1.29(-11.01%)
Feb 09, 2009
12.11
12.11
11.52
11.69
2,589,021
+0.18(+1.56%)
Feb 06, 2009
11.07
11.84
10.95
11.51
4,058,705
+0.68(+6.26%)
Feb 05, 2009
10.47
10.96
9.870
10.83
3,856,861
+0.45(+4.33%)
Feb 04, 2009
10.02
10.68
10.02
10.38
5,647,041
+1.05(+11.19%)
Feb 03, 2009
9.067
9.565
8.901
9.337
2,245,931
+0.73(+8.53%)
Feb 02, 2009
8.894
8.998
8.396
8.604
1,792,758
-0.60(-6.47%)
Jan 30, 2009
9.448
9.759
9.026
9.199
0
-0.21(-2.28%)
Jan 29, 2009
9.171
9.476
8.894
9.413
2,044,420
-0.26(-2.72%)
Jan 28, 2009
9.393
9.822
9.185
9.676
2,763,926
+0.73(+8.20%)
Jan 27, 2009
9.240
9.483
8.860
8.943
2,039,368
-0.15(-1.60%)
Jan 26, 2009
8.375
9.247
8.237
9.088
2,582,969
+0.91(+11.08%)
Jan 23, 2009
7.745
8.444
7.565
8.181
1,574,528
+0.01(+0.08%)
Jan 22, 2009
7.718
8.361
7.441
8.174
1,856,529
-0.22(-2.64%)
Jan 21, 2009
7.974
8.410
7.752
8.396
1,846,256
+0.90(+12.00%)
Jan 20, 2009
8.251
8.251
7.371
7.496
1,807,362
-0.88(-10.50%)
Jan 16, 2009
8.714
8.853
8.036
8.375
1,899,295
+0.10(+1.17%)
Jan 15, 2009
8.306
8.334
7.302
8.278
3,272,047
-0.06(-0.75%)
Jan 14, 2009
8.894
8.894
8.029
8.341
2,530,385
-0.81(-8.85%)
Jan 13, 2009
8.728
9.379
8.604
9.150
2,293,811
+0.19(+2.16%)
Jan 12, 2009
10.17
10.17
8.624
8.957
2,485,002
-1.21(-11.91%)
Jan 09, 2009
10.38
10.51
9.787
10.17
2,699,876
+0.38(+3.89%)
Jan 08, 2009
9.095
9.842
9.053
9.787
1,855,156
+0.52(+5.60%)
Jan 07, 2009
9.877
10.04
9.076
9.268
1,923,788
-1.14(-10.97%)
Jan 06, 2009
10.11
10.56
9.939
10.41
2,469,157
+0.50(+5.03%)
Jan 05, 2009
9.891
10.26
9.628
9.912
3,338,065
+0.28(+2.87%)
Jan 02, 2009
9.067
10.00
9.067
9.635
0
+0.80(+9.09%)
Jan 01, 2009
8.451
9.206
8.147
8.832
0
+0.00(+0.00%)
Dec 31, 2008
8.451
9.206
8.147
8.832
2,522,511
+0.38(+4.50%)
Dec 30, 2008
8.015
8.514
7.863
8.451
1,235,340
+0.33(+4.09%)
Dec 29, 2008
8.430
8.576
7.960
8.119
1,151,920
-0.31(-3.69%)
Dec 26, 2008
8.195
8.617
8.181
8.430
740,560
+0.05(+0.59%)
Dec 24, 2008
8.327
8.652
8.237
8.381
415,767
-0.10(-1.16%)
Dec 23, 2008
8.251
9.053
7.967
8.479
1,590,920
+0.01(+0.16%)
Dec 22, 2008
9.095
9.095
8.043
8.465
2,653,978
-0.71(-7.70%)
Dec 19, 2008
9.413
9.628
8.659
9.171
2,401,138
-0.14(-1.49%)
Dec 18, 2008
10.49
10.87
8.963
9.310
4,601,214
-0.99(-9.61%)
Dec 17, 2008
9.351
10.56
9.123
10.30
6,170,612
+0.93(+9.98%)
Dec 16, 2008
9.067
9.372
8.915
9.365
3,674,968
+0.60(+6.87%)
Dec 15, 2008
8.216
8.908
8.174
8.763
4,951,484
+1.08(+14.05%)
Dec 12, 2008
6.652
8.237
6.340
7.683
5,239,327
+0.61(+8.61%)
Dec 11, 2008
7.828
7.953
6.866
7.074
3,509,981
-0.75(-9.56%)
Dec 10, 2008
7.842
8.514
7.683
7.821
5,854,667
+0.55(+7.62%)
Dec 09, 2008
6.804
7.821
6.665
7.268
5,941,932
+0.61(+9.15%)
Dec 08, 2008
6.105
7.129
6.070
6.659
4,679,276
+1.06(+18.91%)
Dec 05, 2008
5.094
5.606
4.928
5.600
2,085,680
+0.32(+6.03%)
Dec 04, 2008
5.461
5.703
5.101
5.281
1,531,197
+0.03(+0.53%)
Dec 03, 2008
5.150
5.530
4.894
5.253
1,804,607
+0.24(+4.83%)
Dec 02, 2008
5.378
5.544
4.845
5.011
2,389,440
-0.28(-5.24%)
Dec 01, 2008
6.063
6.063
5.087
5.288
2,860,440
-0.83(-13.57%)
Nov 28, 2008
6.569
6.569
6.049
6.119
786,717
-0.37(-5.66%)
Nov 26, 2008
5.814
6.575
5.475
6.486
2,989,175
+0.55(+9.21%)
Nov 25, 2008
5.558
6.008
5.330
5.939
2,509,607
+0.51(+9.44%)
Nov 24, 2008
5.703
5.710
4.741
5.427
3,215,790
-0.15(-2.73%)
Nov 21, 2008
5.814
6.229
5.060
5.579
3,977,483
+0.01(+0.12%)
Nov 20, 2008
5.953
6.223
5.074
5.572
4,873,366
-0.35(-5.85%)
Nov 19, 2008
7.171
7.171
5.890
5.918
3,516,735
-1.16(-16.34%)
Nov 18, 2008
7.468
7.593
6.818
7.074
2,097,109
-0.11(-1.54%)
Nov 17, 2008
7.392
7.406
6.922
7.185
1,839,954
-0.15(-1.98%)
Nov 14, 2008
7.918
7.932
7.282
7.330
2,286,254
-0.66(-8.23%)
Nov 13, 2008
7.551
8.396
7.129
7.988
4,895,547
+0.37(+4.91%)
Nov 12, 2008
8.652
8.804
7.115
7.614
8,701,311
-2.03(-21.03%)
Nov 11, 2008
9.856
10.23
9.351
9.642
1,743,901
-0.31(-3.13%)
Nov 10, 2008
10.73
10.74
9.759
9.953
1,424,067
-0.03(-0.35%)
Nov 07, 2008
10.31
10.45
9.759
9.988
1,542,479
+0.33(+3.37%)
Nov 06, 2008
11.92
11.97
9.552
9.663
3,258,832
-2.26(-18.93%)
Nov 05, 2008
12.11
12.96
11.50
11.92
2,315,977
-0.01(-0.06%)
Nov 04, 2008
11.84
12.39
11.56
11.93
2,173,332
+0.42(+3.61%)
Nov 03, 2008
12.29
12.32
11.07
11.51
2,577,271
+0.00(+0.00%)
Oct 31, 2008
10.24
11.56
9.870
11.51
2,005,346
+1.13(+10.87%)
Oct 30, 2008
10.20
10.69
10.14
10.38
2,336,880
+0.71(+7.30%)
Oct 29, 2008
9.787
10.40
9.600
9.676
3,709,096
-0.06(-0.57%)
Oct 28, 2008
10.11
10.41
9.358
9.732
1,987,334
-0.14(-1.40%)
Oct 27, 2008
9.974
11.00
9.690
9.870
1,386,551
-0.37(-3.65%)
Oct 24, 2008
9.690
10.59
9.607
10.24
1,628,279
-0.58(-5.37%)
Oct 23, 2008
11.61
11.61
10.22
10.83
1,734,899
-0.34(-3.04%)
Oct 22, 2008
11.76
12.11
10.78
11.16
2,562,452
-0.99(-8.14%)
Oct 21, 2008
11.91
12.60
11.52
12.15
2,066,936
+0.12(+1.04%)
Oct 20, 2008
11.53
12.20
11.12
12.03
2,049,075
+1.23(+11.34%)
Oct 17, 2008
10.17
11.61
9.358
10.80
3,091,063
+0.57(+5.62%)
Oct 16, 2008
11.07
11.07
9.206
10.23
3,154,315
+0.05(+0.48%)
Oct 15, 2008
11.07
11.07
9.829
10.18
1,875,695
-1.21(-10.63%)
Oct 14, 2008
11.30
12.40
11.08
11.39
3,446,780
+0.75(+7.09%)
Oct 13, 2008
10.44
11.42
10.32
10.64
3,514,200
+0.95(+9.79%)
Oct 10, 2008
8.818
10.38
8.306
9.690
3,821,612
-0.39(-3.85%)
Oct 09, 2008
11.04
11.35
9.725
10.08
2,767,862
-0.65(-6.07%)
Oct 08, 2008
9.690
11.07
9.344
10.73
5,152,566
+0.21(+1.97%)
Oct 07, 2008
12.34
12.98
10.47
10.52
2,771,192
-1.94(-15.56%)
Oct 06, 2008
11.77
12.46
9.676
12.46
4,962,668
-0.60(-4.61%)
Oct 03, 2008
13.50
13.70
12.46
13.06
2,004,827
+0.03(+0.27%)
Oct 02, 2008
14.23
14.60
12.96
13.03
2,411,685
-0.87(-6.23%)
Oct 01, 2008
13.59
14.02
13.15
13.89
1,439,955
+0.26(+1.93%)
Sep 30, 2008
13.21
13.84
12.80
13.63
1,801,469
+0.33(+2.50%)
Sep 29, 2008
13.94
14.37
12.27
13.30
3,187,540
-1.36(-9.26%)
Sep 26, 2008
14.10
15.23
13.71
14.65
0
-0.29(-1.95%)
Sep 25, 2008
14.74
15.21
14.31
14.94
1,450,717
-0.06(-0.42%)
Sep 24, 2008
15.12
15.37
14.60
15.01
1,624,678
+0.01(+0.05%)
Sep 23, 2008
15.81
15.86
14.67
15.00
2,710,657
-1.43(-8.72%)
Sep 22, 2008
16.74
16.96
16.32
16.43
1,267,568
-0.72(-4.20%)
Sep 19, 2008
17.31
17.65
16.88
17.15
0
+0.86(+5.27%)
Sep 18, 2008
16.52
16.61
15.07
16.29
2,874,848
+0.26(+1.60%)
Sep 17, 2008
16.13
16.98
15.53
16.04
3,034,713
+0.01(+0.04%)
Sep 16, 2008
15.40
16.55
15.23
16.03
2,249,882
+0.26(+1.67%)
Sep 15, 2008
15.92
16.60
15.52
15.77
2,339,304
-0.97(-5.79%)
Sep 12, 2008
16.47
16.83
16.12
16.74
1,773,813
+0.24(+1.43%)
Sep 11, 2008
15.73
16.90
15.23
16.50
2,963,283
+0.80(+5.07%)
Sep 10, 2008
14.80
15.97
14.67
15.71
3,008,943
+0.95(+6.43%)
Sep 09, 2008
15.97
16.00
14.58
14.76
3,920,709
-1.45(-8.97%)
Sep 08, 2008
17.08
17.30
15.92
16.21
1,796,276
-0.32(-1.93%)
Sep 05, 2008
16.48
16.92
15.95
16.53
0
-0.24(-1.44%)
Sep 04, 2008
17.82
18.16
16.66
16.77
2,509,278
-1.09(-6.12%)
Sep 03, 2008
18.85
18.85
17.46
17.86
2,398,441
-0.80(-4.27%)
Sep 02, 2008
19.56
19.73
18.45
18.66
2,532,117
-0.98(-5.00%)
Aug 29, 2008
20.05
20.33
19.57
19.64
1,875,633
-0.38(-1.90%)
Aug 28, 2008
20.15
20.28
19.66
20.02
1,927,446
+0.04(+0.21%)
Aug 27, 2008
19.73
20.21
19.68
19.98
1,261,292
+0.28(+1.41%)
Aug 26, 2008
20.18
20.33
19.67
19.71
1,151,878
-0.38(-1.90%)
Aug 25, 2008
20.01
20.47
19.99
20.09
780,974
-0.09(-0.45%)
Aug 22, 2008
20.47
20.47
19.91
20.18
773,252
-0.12(-0.61%)
Aug 21, 2008
20.49
20.59
19.75
20.30
1,085,520
-0.19(-0.95%)
Aug 20, 2008
20.07
20.58
19.78
20.49
1,210,029
+0.48(+2.42%)
Aug 19, 2008
20.08
20.10
19.39
20.01
1,873,938
-0.35(-1.70%)
Aug 18, 2008
21.01
21.33
20.12
20.36
1,722,496
-0.64(-3.07%)
Aug 15, 2008
22.08
22.08
20.62
21.00
0
-0.91(-4.17%)
Aug 14, 2008
21.52
22.65
21.46
21.91
2,526,485
+0.15(+0.67%)
Aug 13, 2008
21.03
22.36
20.99
21.77
2,533,260
+0.75(+3.56%)
Aug 12, 2008
20.58
21.11
20.23
21.02
1,817,241
-0.30(-1.43%)
Aug 11, 2008
20.76
21.39
20.70
21.33
2,361,214
+0.94(+4.62%)
Aug 08, 2008
19.73
20.70
19.57
20.38
1,369,675
+0.57(+2.86%)
Aug 07, 2008
20.44
20.52
19.62
19.82
1,833,262
-0.90(-4.34%)
Aug 06, 2008
19.61
20.82
19.48
20.72
1,513,062
+0.98(+4.94%)
Aug 05, 2008
19.30
19.89
19.30
19.74
1,706,738
+0.40(+2.08%)
Aug 04, 2008
20.53
20.64
19.08
19.34
2,117,739
-1.01(-4.97%)
Aug 01, 2008
21.06
21.11
20.09
20.35
1,893,464
-0.71(-3.38%)
Jul 31, 2008
21.23
21.44
20.59
21.06
1,502,572
+0.18(+0.86%)
Jul 30, 2008
20.52
21.09
20.15
20.88
2,166,803
+0.30(+1.48%)
Jul 29, 2008
20.58
20.76
19.67
20.58
1,621,730
+0.97(+4.94%)
Jul 28, 2008
19.93
20.41
19.45
19.61
1,331,647
-0.35(-1.77%)
Jul 25, 2008
20.39
20.39
19.79
19.96
1,043,631
+0.14(+0.70%)
Jul 24, 2008
21.46
21.46
19.64
19.82
1,748,036
-1.56(-7.31%)
Jul 23, 2008
20.83
21.45
20.43
21.39
2,255,933
+0.96(+4.67%)
Jul 22, 2008
19.82
20.47
19.73
20.43
1,603,007
+0.37(+1.83%)
Jul 21, 2008
20.27
20.59
19.91
20.07
1,207,280
-0.08(-0.38%)
Jul 18, 2008
20.42
20.61
19.93
20.14
1,312,917
-0.42(-2.05%)
Jul 17, 2008
21.12
21.46
20.40
20.56
1,901,799
-0.35(-1.66%)
Jul 16, 2008
20.32
21.17
19.68
20.91
2,154,969
+0.55(+2.69%)
Jul 15, 2008
20.44
20.65
19.10
20.36
2,172,708
-0.08(-0.41%)
Jul 14, 2008
20.74
20.78
19.99
20.45
1,197,597
+0.09(+0.44%)
Jul 11, 2008
20.00
20.76
19.43
20.36
2,003,683
-0.11(-0.54%)
Jul 10, 2008
20.24
20.70
20.20
20.47
2,152,074
+0.10(+0.51%)
Jul 09, 2008
20.90
20.92
20.25
20.36
2,395,872
+0.25(+1.24%)
Jul 08, 2008
19.60
20.20
18.70
20.11
2,013,834
+1.00(+5.25%)
Jul 07, 2008
18.76
19.82
18.76
19.11
2,252,604
+0.60(+3.22%)
Jul 04, 2008
19.01
19.01
17.72
18.52
2,594,097
+0.00(+0.00%)
Jul 03, 2008
19.01
19.01
17.72
18.52
2,594,097
-0.50(-2.62%)
Jul 02, 2008
20.79
20.79
18.88
19.01
2,717,899
-1.41(-6.88%)
Jul 01, 2008
20.61
20.68
19.84
20.42
2,889,441
-0.84(-3.94%)
Jun 30, 2008
22.15
22.15
21.04
21.26
1,807,587
-0.84(-3.79%)
Jun 27, 2008
21.83
22.16
21.11
22.09
1,977,697
+0.03(+0.16%)
Jun 26, 2008
22.13
22.69
21.82
22.06
1,711,793
-0.25(-1.12%)
Jun 25, 2008
21.65
22.46
21.50
22.31
2,119,338
+0.87(+4.03%)
Jun 24, 2008
21.57
22.15
21.30
21.44
2,103,514
-0.13(-0.61%)
Jun 23, 2008
22.07
22.83
21.46
21.57
1,644,509
-0.52(-2.35%)
Jun 20, 2008
22.50
22.50
21.60
22.09
1,397,781
-0.62(-2.71%)
Jun 19, 2008
22.32
22.79
22.02
22.71
1,349,893
+0.60(+2.72%)
Jun 18, 2008
23.12
23.12
21.98
22.11
2,570,703
-0.87(-3.77%)
Jun 17, 2008
23.19
23.99
22.85
22.97
4,073,557
+0.51(+2.28%)
Jun 16, 2008
21.73
22.63
21.46
22.46
2,982,522
+1.14(+5.36%)
Jun 13, 2008
20.45
21.38
20.42
21.32
3,385,767
+1.18(+5.84%)
Jun 12, 2008
20.00
20.42
19.75
20.14
4,119,519
-0.74(-3.55%)
Jun 11, 2008
21.98
22.15
20.76
20.88
2,924,359
-1.16(-5.27%)
Jun 10, 2008
21.82
22.53
21.52
22.05
2,824,463
-0.85(-3.72%)
Jun 09, 2008
23.06
23.53
22.15
22.90
2,411,536
-0.12(-0.54%)
Jun 06, 2008
23.88
23.95
22.94
23.02
2,066,847
-1.07(-4.43%)
Jun 05, 2008
23.26
24.12
23.19
24.09
1,760,540
+1.00(+4.32%)
Jun 04, 2008
22.54
23.46
22.54
23.09
1,695,117
+0.15(+0.63%)
Jun 03, 2008
24.28
24.28
22.69
22.95
2,396,561
-0.94(-3.94%)
Jun 02, 2008
23.91
24.32
23.63
23.89
1,202,185
-0.33(-1.37%)
May 30, 2008
24.32
24.73
24.14
24.22
1,336,097
+0.08(+0.34%)
May 29, 2008
24.23
25.06
23.97
24.14
2,423,683
-0.15(-0.60%)
May 28, 2008
23.77
24.42
23.53
24.28
2,902,822
+1.45(+6.37%)
May 27, 2008
23.26
23.26
22.15
22.83
2,580,461
-0.49(-2.11%)
May 26, 2008
23.28
23.55
22.29
23.32
0
+0.00(+0.00%)
May 23, 2008
23.28
23.55
22.29
23.32
3,794,650
-0.81(-3.36%)
May 22, 2008
25.85
25.85
23.77
24.13
5,102,338
-1.69(-6.54%)
May 21, 2008
26.99
27.15
25.37
25.82
4,362,088
-1.04(-3.87%)
May 20, 2008
26.37
26.97
24.72
26.86
4,531,625
+0.51(+1.94%)
May 19, 2008
27.52
28.45
25.67
26.34
8,357,255
-0.65(-2.41%)
May 16, 2008
26.30
27.19
25.55
26.99
5,324,939
+1.66(+6.56%)
May 15, 2008
24.90
25.64
24.73
25.33
4,468,784
+1.16(+4.78%)
May 14, 2008
25.02
25.36
24.09
24.18
6,120,377
+0.43(+1.81%)
May 13, 2008
23.46
24.05
23.28
23.75
4,196,035
+0.48(+2.05%)
May 12, 2008
22.50
23.53
22.50
23.27
2,565,772
+0.72(+3.19%)
May 09, 2008
22.20
22.70
22.15
22.55
1,404,482
-0.12(-0.52%)
May 08, 2008
23.39
23.45
22.02
22.67
2,730,395
-0.70(-2.99%)
May 07, 2008
23.33
23.55
23.04
23.37
3,168,454
+0.33(+1.44%)
May 06, 2008
22.50
23.22
22.36
23.04
2,337,148
+0.64(+2.84%)
May 05, 2008
22.81
22.81
22.14
22.40
1,767,838
+0.20(+0.90%)
May 02, 2008
21.95
22.31
21.49
22.20
2,510,984
+0.81(+3.79%)
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
.