Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.900 +0.010 (+0.35%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.207 1.342 1.167 1.268 1,330,251 +0.07(+6.21%)
Apr 29, 2020 1.207 1.221 1.180 1.194 448,381 +0.01(+1.14%)
Apr 28, 2020 1.282 1.282 1.160 1.180 684,811 -0.05(-3.85%)
Apr 27, 2020 1.207 1.238 1.120 1.228 482,866 +0.09(+7.69%)
Apr 24, 2020 1.174 1.174 1.120 1.140 499,924 -0.01(-0.59%)
Apr 23, 2020 1.174 1.221 1.113 1.147 499,643 -0.04(-3.41%)
Apr 22, 2020 1.187 1.207 1.160 1.187 228,506 +0.00(+0.00%)
Apr 21, 2020 1.241 1.269 1.120 1.187 286,533 -0.04(-3.30%)
Apr 20, 2020 1.214 1.241 1.133 1.228 765,227 +0.03(+2.25%)
Apr 17, 2020 1.180 1.241 1.180 1.201 581,763 -0.01(-1.11%)
Apr 16, 2020 1.180 1.221 1.174 1.214 362,767 +0.04(+3.45%)
Apr 15, 2020 1.322 1.322 1.167 1.174 616,860 -0.17(-12.56%)
Apr 14, 2020 1.052 1.362 1.052 1.342 1,727,009 +0.32(+30.92%)
Apr 13, 2020 0.9510 1.025 0.9443 1.025 493,317 +0.07(+7.80%)
Apr 09, 2020 0.9443 0.9983 0.9376 0.9510 412,452 +0.00(+0.00%)
Apr 08, 2020 0.9443 0.9780 0.9376 0.9510 362,528 +0.01(+0.71%)
Apr 07, 2020 1.005 1.039 0.9376 0.9443 324,688 -0.05(-4.76%)
Apr 06, 2020 0.9713 1.012 0.9647 0.9915 326,138 +0.06(+6.52%)
Apr 03, 2020 1.018 1.018 0.9241 0.9308 502,297 -0.06(-6.12%)
Apr 02, 2020 0.9173 1.005 0.9173 0.9915 505,407 +0.07(+8.09%)
Apr 01, 2020 1.025 1.025 0.9106 0.9173 378,171 -0.08(-8.11%)
Mar 31, 2020 1.005 1.120 0.9713 0.9983 949,074 +0.04(+4.23%)
Mar 30, 2020 0.9915 0.9949 0.9376 0.9578 396,564 +0.01(+1.43%)
Mar 27, 2020 1.012 1.012 0.9376 0.9443 376,129 -0.07(-7.29%)
Mar 26, 2020 0.9578 1.042 0.9578 1.018 343,928 +0.07(+7.86%)
Mar 25, 2020 0.9780 1.052 0.9308 0.9443 744,342 +0.05(+5.26%)
Mar 24, 2020 0.8971 0.9510 0.8971 0.8971 539,205 +0.04(+4.72%)
Mar 23, 2020 0.8566 0.9173 0.8431 0.8566 499,005 -0.02(-2.31%)
Mar 20, 2020 0.9848 1.056 0.8499 0.8769 854,557 -0.11(-10.96%)
Mar 19, 2020 0.9915 1.064 0.9510 0.9848 984,683 +0.01(+0.69%)
Mar 18, 2020 1.032 1.066 0.9578 0.9780 832,880 -0.07(-6.45%)
Mar 17, 2020 1.093 1.109 1.032 1.045 604,972 -0.03(-2.52%)
Mar 16, 2020 1.133 1.133 1.066 1.072 452,432 -0.14(-11.67%)
Mar 13, 2020 1.180 1.228 1.167 1.214 463,601 +0.07(+6.51%)
Mar 12, 2020 1.039 1.228 1.039 1.140 527,641 -0.11(-8.65%)
Mar 11, 2020 1.315 1.346 1.241 1.248 422,577 -0.09(-6.57%)
Mar 10, 2020 1.288 1.349 1.268 1.336 501,065 +0.09(+7.03%)
Mar 09, 2020 1.282 1.282 1.194 1.248 554,646 -0.10(-7.50%)
Mar 06, 2020 1.315 1.383 1.315 1.349 979,983 +0.01(+0.50%)
Mar 05, 2020 1.362 1.403 1.336 1.342 617,146 -0.10(-7.01%)
Mar 04, 2020 1.450 1.497 1.423 1.443 491,355 -0.01(-0.93%)
Mar 03, 2020 1.484 1.545 1.416 1.457 518,765 -0.01(-0.46%)
Mar 02, 2020 1.484 1.490 1.403 1.464 676,877 -0.01(-0.91%)
Feb 28, 2020 1.430 1.484 1.389 1.477 1,376,276 +0.06(+4.29%)
Feb 27, 2020 1.416 1.477 1.309 1.416 1,021,938 -0.02(-1.41%)
Feb 26, 2020 1.484 1.484 1.423 1.437 537,053 -0.05(-3.18%)
Feb 25, 2020 1.626 1.626 1.450 1.484 925,144 -0.11(-7.17%)
Feb 24, 2020 1.760 1.760 1.592 1.599 800,459 -0.19(-10.57%)
Feb 21, 2020 1.787 1.835 1.767 1.787 563,231 -0.07(-3.64%)
Feb 20, 2020 1.814 1.862 1.808 1.855 632,732 +0.02(+1.10%)
Feb 19, 2020 1.841 1.841 1.821 1.835 318,725 -0.01(-0.73%)
Feb 18, 2020 1.862 1.868 1.828 1.848 343,615 -0.01(-0.36%)
Feb 14, 2020 1.889 1.895 1.835 1.855 364,417 -0.02(-1.08%)
Feb 13, 2020 1.902 1.902 1.862 1.875 412,009 +0.01(+0.36%)
Feb 12, 2020 1.922 1.922 1.868 1.868 668,814 -0.02(-1.07%)
Feb 11, 2020 1.808 1.902 1.808 1.889 725,451 +0.09(+4.87%)
Feb 10, 2020 1.808 1.828 1.794 1.801 553,701 -0.01(-0.37%)
Feb 07, 2020 1.814 1.828 1.794 1.808 344,550 -0.02(-1.11%)
Feb 06, 2020 1.835 1.858 1.821 1.828 211,126 +0.01(+0.37%)
Feb 05, 2020 1.814 1.848 1.808 1.821 326,865 +0.02(+1.12%)
Feb 04, 2020 1.794 1.821 1.787 1.801 299,433 +0.01(+0.75%)
Feb 03, 2020 1.774 1.841 1.767 1.787 597,686 +0.01(+0.38%)
Jan 31, 2020 1.848 1.855 1.774 1.781 685,988 -0.05(-2.94%)
Jan 30, 2020 1.808 1.855 1.801 1.835 412,743 +0.01(+0.74%)
Jan 29, 2020 1.895 1.929 1.814 1.821 783,325 -0.03(-1.82%)
Jan 28, 2020 1.875 1.875 1.841 1.855 442,018 -0.01(-0.72%)
Jan 27, 2020 1.855 1.882 1.848 1.868 645,843 -0.03(-1.77%)
Jan 24, 2020 1.882 1.902 1.868 1.902 361,897 +0.02(+1.08%)
Jan 23, 2020 1.929 1.963 1.875 1.882 576,513 -0.05(-2.45%)
Jan 22, 2020 1.970 1.997 1.922 1.929 702,717 -0.06(-3.05%)
Jan 21, 2020 2.023 2.030 1.976 1.990 352,736 -0.04(-1.99%)
Jan 17, 2020 2.057 2.064 2.023 2.030 293,401 -0.02(-0.99%)
Jan 16, 2020 2.064 2.077 2.037 2.050 156,871 -0.02(-0.98%)
Jan 15, 2020 2.098 2.098 2.044 2.071 653,457 -0.01(-0.32%)
Jan 14, 2020 1.997 2.098 1.990 2.077 429,050 +0.09(+4.41%)
Jan 13, 2020 1.997 2.017 1.909 1.990 572,446 -0.02(-1.01%)
Jan 10, 2020 2.003 2.030 1.997 2.010 372,126 -0.02(-1.00%)
Jan 09, 2020 2.044 2.050 2.010 2.030 409,484 -0.01(-0.66%)
Jan 08, 2020 2.084 2.091 2.030 2.044 378,786 -0.03(-1.30%)
Jan 07, 2020 2.071 2.071 2.047 2.071 156,786 +0.01(+0.33%)
Jan 06, 2020 2.044 2.071 2.044 2.064 433,533 -0.01(-0.33%)
Jan 03, 2020 2.030 2.104 2.030 2.071 449,220 +0.00(+0.00%)
Jan 02, 2020 2.118 2.118 2.050 2.071 264,574 -0.03(-1.29%)
Dec 31, 2019 2.050 2.118 2.050 2.098 252,779 +0.05(+2.30%)
Dec 30, 2019 2.098 2.111 2.050 2.050 503,512 -0.03(-1.30%)
Dec 27, 2019 2.071 2.098 2.050 2.077 315,492 +0.01(+0.33%)
Dec 26, 2019 2.050 2.111 2.050 2.071 302,341 +0.02(+0.99%)
Dec 24, 2019 2.071 2.077 2.023 2.050 250,258 -0.02(-0.98%)
Dec 23, 2019 2.091 2.096 2.050 2.071 477,965 -0.02(-0.97%)
Dec 20, 2019 2.111 2.145 2.050 2.091 476,500 +0.01(+0.32%)
Dec 19, 2019 2.044 2.104 2.044 2.084 559,085 +0.05(+2.66%)
Dec 18, 2019 2.057 2.057 1.983 2.030 1,091,516 -0.03(-1.31%)
Dec 17, 2019 2.158 2.162 2.044 2.057 538,150 -0.09(-4.39%)
Dec 16, 2019 2.145 2.185 2.131 2.152 338,325 +0.01(+0.31%)
Dec 13, 2019 2.185 2.226 2.118 2.145 486,730 -0.08(-3.64%)
Dec 12, 2019 2.192 2.226 2.104 2.226 390,144 +0.02(+0.92%)
Dec 11, 2019 2.246 2.253 2.185 2.206 447,167 -0.05(-2.39%)
Dec 10, 2019 2.260 2.273 2.226 2.260 668,382 -0.01(-0.30%)
Dec 09, 2019 2.260 2.287 2.226 2.266 628,507 -0.01(-0.59%)
Dec 06, 2019 2.253 2.287 2.226 2.280 349,295 +0.03(+1.50%)
Dec 05, 2019 2.260 2.260 2.219 2.246 286,556 +0.01(+0.30%)
Dec 04, 2019 2.246 2.270 2.199 2.239 523,122 +0.01(+0.30%)
Dec 03, 2019 2.199 2.253 2.185 2.233 426,500 +0.01(+0.30%)
Dec 02, 2019 2.307 2.310 2.091 2.226 1,299,432 -0.12(-5.17%)
Nov 29, 2019 2.347 2.374 2.287 2.347 400,444 +0.02(+0.87%)
Nov 27, 2019 2.307 2.347 2.280 2.327 296,070 +0.01(+0.58%)
Nov 26, 2019 2.293 2.327 2.293 2.314 251,740 -0.01(-0.29%)
Nov 25, 2019 2.293 2.327 2.266 2.320 425,263 +0.03(+1.47%)
Nov 22, 2019 2.341 2.354 2.273 2.287 367,086 -0.06(-2.59%)
Nov 21, 2019 2.327 2.354 2.320 2.347 242,024 +0.01(+0.58%)
Nov 20, 2019 2.341 2.361 2.327 2.334 250,742 +0.00(+0.00%)
Nov 19, 2019 2.300 2.341 2.266 2.334 363,572 +0.01(+0.58%)
Nov 18, 2019 2.428 2.428 2.280 2.320 907,123 -0.09(-3.91%)
Nov 15, 2019 2.388 2.415 2.381 2.415 225,499 +0.03(+1.42%)
Nov 14, 2019 2.394 2.428 2.381 2.381 269,965 -0.01(-0.56%)
Nov 13, 2019 2.448 2.496 2.381 2.394 227,394 -0.05(-2.20%)
Nov 12, 2019 2.381 2.516 2.381 2.448 368,834 +0.08(+3.42%)
Nov 11, 2019 2.435 2.469 2.361 2.368 472,820 -0.11(-4.36%)
Nov 08, 2019 2.448 2.516 2.447 2.475 399,109 +0.02(+0.82%)
Nov 07, 2019 2.624 2.651 2.415 2.455 1,084,860 -0.17(-6.43%)
Nov 06, 2019 2.658 2.671 2.604 2.624 765,792 -0.03(-1.02%)
Nov 05, 2019 2.545 2.678 2.545 2.651 1,990,670 +0.09(+3.42%)
Nov 04, 2019 2.590 2.617 2.550 2.563 416,126 -0.01(-0.52%)
Nov 01, 2019 2.462 2.604 2.462 2.577 408,449 +0.10(+4.09%)
Oct 31, 2019 2.617 2.617 2.462 2.475 295,277 -0.13(-5.17%)
Oct 30, 2019 2.651 2.658 2.590 2.610 410,009 -0.05(-1.78%)
Oct 29, 2019 2.664 2.671 2.617 2.658 500,476 +0.00(+0.00%)
Oct 28, 2019 2.604 2.678 2.563 2.658 584,184 +0.07(+2.87%)
Oct 25, 2019 2.651 2.664 2.577 2.583 564,268 -0.08(-3.04%)
Oct 24, 2019 2.631 2.799 2.604 2.664 1,355,795 +0.16(+6.18%)
Oct 23, 2019 2.381 2.516 2.381 2.509 695,717 +0.11(+4.79%)
Oct 22, 2019 2.415 2.421 2.381 2.394 341,398 -0.02(-0.84%)
Oct 21, 2019 2.408 2.428 2.381 2.415 273,270 -0.02(-0.83%)
Oct 18, 2019 2.428 2.442 2.421 2.435 163,676 +0.01(+0.56%)
Oct 17, 2019 2.428 2.455 2.381 2.421 440,168 -0.01(-0.55%)
Oct 16, 2019 2.374 2.455 2.374 2.435 216,297 +0.01(+0.56%)
Oct 15, 2019 2.361 2.475 2.314 2.421 432,088 +0.11(+4.66%)
Oct 14, 2019 2.293 2.394 2.246 2.314 612,894 -0.01(-0.29%)
Oct 11, 2019 2.374 2.408 2.320 2.320 326,463 -0.04(-1.71%)
Oct 10, 2019 2.334 2.374 2.334 2.361 286,210 +0.00(+0.00%)
Oct 09, 2019 2.334 2.374 2.330 2.361 404,630 +0.04(+1.74%)
Oct 08, 2019 2.341 2.347 2.307 2.320 369,582 -0.02(-0.86%)
Oct 07, 2019 2.334 2.354 2.320 2.341 286,341 +0.02(+0.87%)
Oct 04, 2019 2.327 2.368 2.314 2.320 665,677 +0.00(+0.00%)
Oct 03, 2019 2.314 2.334 2.307 2.320 236,972 +0.00(+0.00%)
Oct 02, 2019 2.300 2.337 2.293 2.320 573,569 +0.01(+0.29%)
Oct 01, 2019 2.300 2.334 2.282 2.314 244,439 +0.03(+1.48%)
Sep 30, 2019 2.293 2.320 2.260 2.280 510,415 +0.01(+0.30%)
Sep 27, 2019 2.253 2.300 2.239 2.273 154,484 +0.01(+0.30%)
Sep 26, 2019 2.280 2.287 2.253 2.266 227,456 +0.00(+0.00%)
Sep 25, 2019 2.260 2.280 2.246 2.266 215,538 +0.01(+0.30%)
Sep 24, 2019 2.226 2.273 2.212 2.260 278,558 +0.01(+0.60%)
Sep 23, 2019 2.233 2.266 2.219 2.246 286,902 +0.01(+0.60%)
Sep 20, 2019 2.239 2.280 2.233 2.233 424,313 -0.01(-0.30%)
Sep 19, 2019 2.233 2.266 2.233 2.239 391,736 -0.01(-0.60%)
Sep 18, 2019 2.246 2.280 2.239 2.253 230,687 +0.00(+0.00%)
Sep 17, 2019 2.280 2.300 2.246 2.253 291,996 -0.03(-1.18%)
Sep 16, 2019 2.300 2.361 2.280 2.280 481,551 -0.05(-2.31%)
Sep 13, 2019 2.341 2.347 2.327 2.334 289,843 +0.01(+0.29%)
Sep 12, 2019 2.293 2.354 2.273 2.327 338,786 +0.00(+0.00%)
Sep 11, 2019 2.341 2.361 2.314 2.327 187,670 +0.00(+0.00%)
Sep 10, 2019 2.341 2.347 2.314 2.327 290,937 -0.01(-0.58%)
Sep 09, 2019 2.314 2.374 2.307 2.341 316,089 +0.03(+1.46%)
Sep 06, 2019 2.293 2.327 2.280 2.307 372,868 +0.05(+2.09%)
Sep 05, 2019 2.361 2.361 2.253 2.260 209,534 -0.09(-3.74%)
Sep 04, 2019 2.307 2.368 2.300 2.347 315,922 +0.05(+2.05%)
Sep 03, 2019 2.273 2.327 2.260 2.300 164,007 +0.03(+1.19%)
Aug 30, 2019 2.239 2.300 2.239 2.273 261,526 +0.02(+0.90%)
Aug 29, 2019 2.260 2.273 2.226 2.253 90,895 +0.03(+1.52%)
Aug 28, 2019 2.158 2.233 2.146 2.219 136,478 +0.05(+2.49%)
Aug 27, 2019 2.253 2.253 2.138 2.165 161,491 -0.07(-3.02%)
Aug 26, 2019 2.226 2.233 2.206 2.233 61,209 +0.02(+0.91%)
Aug 23, 2019 2.287 2.287 2.206 2.212 182,653 -0.09(-4.09%)
Aug 22, 2019 2.347 2.347 2.300 2.307 210,702 -0.02(-0.87%)
Aug 21, 2019 2.307 2.374 2.280 2.327 341,369 +0.03(+1.47%)
Aug 20, 2019 2.260 2.307 2.185 2.293 175,227 +0.05(+2.10%)
Aug 19, 2019 2.165 2.260 2.161 2.246 216,832 +0.11(+5.05%)
Aug 16, 2019 2.098 2.138 2.091 2.138 163,973 +0.07(+3.26%)
Aug 15, 2019 2.037 2.118 2.021 2.071 203,781 +0.03(+1.66%)
Aug 14, 2019 2.050 2.064 2.010 2.037 706,611 -0.02(-0.98%)
Aug 13, 2019 2.057 2.111 2.044 2.057 1,347,459 +0.01(+0.66%)
Aug 12, 2019 2.050 2.071 2.030 2.044 394,630 -0.02(-0.98%)
Aug 09, 2019 2.125 2.125 2.050 2.064 465,084 -0.05(-2.55%)
Aug 08, 2019 2.152 2.165 2.091 2.118 465,887 -0.03(-1.26%)
Aug 07, 2019 2.152 2.158 2.131 2.145 494,451 -0.01(-0.31%)
Aug 06, 2019 2.158 2.184 2.131 2.152 340,479 +0.01(+0.31%)
Aug 05, 2019 2.172 2.185 2.118 2.145 695,327 -0.05(-2.45%)
Aug 02, 2019 2.219 2.226 2.179 2.199 264,936 -0.02(-0.91%)
Aug 01, 2019 2.253 2.273 2.172 2.219 239,545 -0.01(-0.60%)
Jul 31, 2019 2.341 2.381 2.233 2.233 500,341 -0.12(-5.16%)
Jul 30, 2019 2.418 2.418 2.293 2.354 401,134 -0.11(-4.38%)
Jul 29, 2019 2.435 2.482 2.435 2.462 181,903 -0.01(-0.27%)
Jul 26, 2019 2.374 2.475 2.374 2.469 205,040 +0.09(+3.98%)
Jul 25, 2019 2.448 2.489 2.347 2.374 241,492 -0.09(-3.56%)
Jul 24, 2019 2.496 2.496 2.444 2.462 157,307 -0.05(-2.14%)
Jul 23, 2019 2.509 2.523 2.496 2.516 183,004 +0.01(+0.27%)
Jul 22, 2019 2.509 2.524 2.482 2.509 244,082 +0.00(+0.00%)
Jul 19, 2019 2.462 2.516 2.435 2.509 278,279 +0.07(+3.05%)
Jul 18, 2019 2.428 2.496 2.384 2.435 457,882 +0.03(+1.12%)
Jul 17, 2019 2.469 2.475 2.394 2.408 695,155 -0.08(-3.25%)
Jul 16, 2019 2.489 2.496 2.469 2.489 128,048 +0.02(+0.82%)
Jul 15, 2019 2.489 2.502 2.455 2.469 195,110 -0.01(-0.54%)
Jul 12, 2019 2.469 2.529 2.455 2.482 421,793 -0.01(-0.27%)
Jul 11, 2019 2.475 2.529 2.462 2.489 342,665 +0.04(+1.65%)
Jul 10, 2019 2.462 2.496 2.435 2.448 297,382 +0.00(+0.00%)
Jul 09, 2019 2.415 2.469 2.401 2.448 221,009 +0.03(+1.11%)
Jul 08, 2019 2.462 2.462 2.401 2.421 182,482 -0.03(-1.37%)
Jul 05, 2019 2.381 2.509 2.381 2.455 449,369 +0.07(+3.12%)
Jul 03, 2019 2.394 2.415 2.368 2.381 109,265 -0.03(-1.12%)
Jul 02, 2019 2.314 2.421 2.307 2.408 458,148 +0.09(+4.08%)
Jul 01, 2019 2.266 2.320 2.225 2.314 394,995 +0.08(+3.63%)
Jun 28, 2019 2.226 2.273 2.212 2.233 419,124 +0.00(+0.00%)
Jun 27, 2019 2.226 2.236 2.212 2.233 261,704 +0.01(+0.30%)
Jun 26, 2019 2.179 2.226 2.179 2.226 361,476 +0.01(+0.61%)
Jun 25, 2019 2.165 2.219 2.165 2.212 531,641 +0.03(+1.55%)
Jun 24, 2019 2.179 2.185 2.152 2.179 222,921 +0.00(+0.00%)
Jun 21, 2019 2.138 2.179 2.138 2.179 142,030 +0.03(+1.57%)
Jun 20, 2019 2.138 2.172 2.134 2.145 124,695 +0.01(+0.32%)
Jun 19, 2019 2.118 2.172 2.111 2.138 172,738 +0.03(+1.28%)
Jun 18, 2019 2.131 2.145 2.084 2.111 157,090 +0.00(+0.00%)
Jun 17, 2019 2.158 2.158 2.091 2.111 229,470 -0.03(-1.26%)
Jun 14, 2019 2.064 2.145 2.064 2.138 454,558 +0.14(+7.09%)
Jun 13, 2019 2.017 2.030 1.983 1.997 196,752 +0.00(+0.00%)
Jun 12, 2019 2.003 2.010 1.970 1.997 111,891 -0.01(-0.67%)
Jun 11, 2019 2.023 2.023 1.990 2.010 97,303 +0.01(+0.34%)
Jun 10, 2019 2.044 2.071 1.970 2.003 230,499 -0.03(-1.33%)
Jun 07, 2019 2.017 2.077 2.017 2.030 119,940 +0.00(+0.00%)
Jun 06, 2019 2.017 2.084 1.989 2.030 180,153 +0.04(+2.03%)
Jun 05, 2019 2.071 2.071 1.970 1.990 166,002 -0.06(-2.96%)
Jun 04, 2019 1.983 2.057 1.976 2.050 212,174 +0.09(+4.47%)
Jun 03, 2019 2.030 2.030 1.956 1.963 142,927 -0.05(-2.68%)
May 31, 2019 2.057 2.057 1.990 2.017 289,695 -0.05(-2.29%)
May 30, 2019 2.145 2.145 2.064 2.064 108,391 -0.09(-4.08%)
May 29, 2019 2.152 2.158 2.098 2.152 182,001 -0.02(-0.93%)
May 28, 2019 2.179 2.185 2.131 2.172 157,958 +0.00(+0.00%)
May 24, 2019 2.185 2.206 2.172 2.172 143,513 -0.03(-1.23%)
May 23, 2019 2.212 2.219 2.158 2.199 409,160 -0.03(-1.21%)
May 22, 2019 2.226 2.239 2.219 2.226 142,180 +0.00(+0.00%)
May 21, 2019 2.212 2.239 2.206 2.226 228,531 +0.00(+0.00%)
May 20, 2019 2.212 2.236 2.199 2.226 192,291 +0.00(+0.00%)
May 17, 2019 2.206 2.246 2.206 2.226 197,627 +0.00(+0.00%)
May 16, 2019 2.206 2.246 2.206 2.226 414,146 +0.01(+0.30%)
May 15, 2019 2.226 2.239 2.179 2.219 562,467 -0.01(-0.60%)
May 14, 2019 2.145 2.246 2.125 2.233 501,016 +0.21(+10.33%)
May 13, 2019 2.111 2.118 2.010 2.023 320,751 -0.11(-5.36%)
May 10, 2019 2.131 2.145 2.131 2.138 299,035 +0.00(+0.00%)
May 09, 2019 2.152 2.179 2.131 2.138 307,674 -0.03(-1.55%)
May 08, 2019 2.172 2.199 2.165 2.172 109,566 +0.00(+0.00%)
May 07, 2019 2.158 2.192 2.158 2.172 374,725 -0.01(-0.31%)
May 06, 2019 2.165 2.192 2.158 2.179 345,670 -0.01(-0.62%)
May 03, 2019 2.185 2.212 2.172 2.192 239,732 +0.02(+0.93%)
May 02, 2019 2.165 2.185 2.156 2.172 186,715 +0.00(+0.00%)
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.