Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2007 15.04 15.39 15.01 15.37 1,099,627 +0.34(+2.29%)
May 30, 2007 14.47 15.06 14.34 15.03 1,073,237 +0.38(+2.63%)
May 29, 2007 14.70 14.70 14.45 14.64 787,329 +0.43(+3.04%)
May 25, 2007 14.60 14.25 13.98 14.21 1,006,818 +0.30(+2.18%)
May 24, 2007 14.67 14.67 13.79 13.91 1,534,763 -0.62(-4.27%)
May 23, 2007 15.03 15.03 14.49 14.53 727,797 -0.29(-1.96%)
May 22, 2007 14.82 15.10 14.76 14.82 645,614 +0.11(+0.73%)
May 21, 2007 14.43 14.81 14.33 14.71 1,148,997 +0.46(+3.22%)
May 18, 2007 14.84 14.98 14.08 14.25 2,195,059 -0.72(-4.82%)
May 17, 2007 15.18 15.20 14.91 14.97 706,892 -0.22(-1.46%)
May 16, 2007 15.18 15.25 14.66 15.20 1,083,319 +0.02(+0.13%)
May 15, 2007 15.14 15.38 15.08 15.18 762,489 +0.03(+0.22%)
May 14, 2007 15.56 15.56 14.95 15.14 1,123,698 -0.37(-2.39%)
May 11, 2007 15.34 15.57 15.31 15.51 1,331,947 +0.34(+2.22%)
May 10, 2007 15.32 15.61 14.91 15.18 1,804,815 +0.05(+0.36%)
May 09, 2007 15.08 15.12 14.70 15.12 1,862,561 +0.34(+2.28%)
May 08, 2007 14.70 14.89 14.49 14.79 1,526,461 +0.30(+2.05%)
May 07, 2007 14.16 14.69 14.06 14.49 2,223,225 +0.50(+3.57%)
May 04, 2007 14.15 14.54 13.91 13.99 1,018,011 +0.17(+1.22%)
May 03, 2007 13.86 14.02 13.56 13.82 1,059,449 +0.36(+2.71%)
May 02, 2007 13.29 13.59 13.21 13.46 1,118,338 -0.03(-0.20%)
May 01, 2007 13.82 13.83 12.69 13.48 1,257,548 -0.18(-1.28%)
Apr 30, 2007 13.94 14.00 13.58 13.66 1,149,738 -0.16(-1.17%)
Apr 27, 2007 13.89 13.89 13.67 13.82 507,930 +0.03(+0.24%)
Apr 26, 2007 13.56 13.83 13.52 13.79 701,851 +0.18(+1.34%)
Apr 25, 2007 13.51 13.66 13.38 13.60 953,741 +0.20(+1.46%)
Apr 24, 2007 13.54 13.54 13.36 13.41 717,419 +0.01(+0.05%)
Apr 23, 2007 13.42 13.49 13.36 13.40 664,935 +0.07(+0.51%)
Apr 20, 2007 13.00 13.33 12.99 13.33 792,437 +0.33(+2.54%)
Apr 19, 2007 12.95 13.07 12.92 13.00 556,262 +0.01(+0.05%)
Apr 18, 2007 12.83 13.12 12.83 13.00 945,884 +0.18(+1.42%)
Apr 17, 2007 12.82 12.86 12.73 12.82 519,050 +0.02(+0.16%)
Apr 16, 2007 12.14 12.88 12.14 12.80 899,924 +0.10(+0.80%)
Apr 13, 2007 12.46 12.74 12.28 12.69 850,702 +0.23(+1.84%)
Apr 12, 2007 12.28 12.51 12.07 12.46 941,732 +0.26(+2.16%)
Apr 11, 2007 12.32 12.41 12.05 12.20 680,502 -0.11(-0.93%)
Apr 10, 2007 12.41 12.49 12.22 12.32 687,767 -0.09(-0.71%)
Apr 09, 2007 12.48 12.58 12.40 12.40 914,750 +0.02(+0.16%)
Apr 05, 2007 12.15 12.41 12.15 12.38 732,393 +0.22(+1.77%)
Apr 04, 2007 12.17 12.28 11.84 12.17 974,497 -0.07(-0.55%)
Apr 03, 2007 12.20 12.27 12.14 12.24 1,299,033 +0.13(+1.06%)
Apr 02, 2007 11.94 12.12 11.81 12.11 1,545,290 +0.23(+1.93%)
Mar 30, 2007 11.67 12.05 11.67 11.88 2,927,619 +0.25(+2.15%)
Mar 29, 2007 11.72 11.90 11.48 11.63 13,366,024 -0.55(-4.54%)
Mar 28, 2007 12.65 12.65 12.17 12.18 2,313,857 -0.47(-3.68%)
Mar 27, 2007 12.94 12.94 12.61 12.65 933,430 -0.29(-2.24%)
Mar 26, 2007 13.27 13.27 12.88 12.94 586,803 -0.20(-1.49%)
Mar 23, 2007 13.41 13.42 13.07 13.13 593,030 -0.18(-1.37%)
Mar 22, 2007 13.00 13.31 12.95 13.31 817,048 +0.40(+3.08%)
Mar 21, 2007 12.80 13.02 12.51 12.92 1,172,273 +0.16(+1.22%)
Mar 20, 2007 12.44 12.88 12.44 12.76 730,317 +0.34(+2.71%)
Mar 19, 2007 12.86 12.86 12.21 12.42 1,213,934 -0.44(-3.41%)
Mar 16, 2007 12.84 12.91 12.78 12.86 307,041 +0.13(+1.06%)
Mar 15, 2007 12.83 12.98 12.69 12.73 452,779 -0.04(-0.32%)
Mar 14, 2007 12.65 12.78 12.46 12.77 650,554 -0.05(-0.42%)
Mar 13, 2007 13.04 13.08 12.82 12.82 606,967 -0.22(-1.66%)
Mar 12, 2007 12.94 13.07 12.86 13.04 519,494 +0.24(+1.84%)
Mar 09, 2007 13.08 13.24 12.76 12.80 878,130 -0.13(-1.04%)
Mar 08, 2007 12.48 12.98 12.48 12.94 1,080,946 +0.49(+3.96%)
Mar 07, 2007 12.48 12.54 12.38 12.44 613,786 +0.01(+0.11%)
Mar 06, 2007 12.38 12.71 12.24 12.43 1,005,928 +0.34(+2.85%)
Mar 05, 2007 12.18 12.28 11.94 12.09 896,514 -0.48(-3.81%)
Mar 02, 2007 12.67 12.98 12.52 12.57 1,100,813 -0.22(-1.69%)
Mar 01, 2007 12.65 12.98 11.47 12.78 1,734,189 -0.11(-0.89%)
Feb 28, 2007 12.71 12.98 12.71 12.90 1,167,232 +0.25(+1.97%)
Feb 27, 2007 13.60 13.60 11.32 12.65 2,812,745 -1.05(-7.68%)
Feb 26, 2007 13.79 14.02 13.65 13.70 1,066,331 +0.01(+0.10%)
Feb 23, 2007 13.86 13.86 13.35 13.69 1,212,896 +0.11(+0.79%)
Feb 22, 2007 13.08 13.62 12.92 13.58 2,093,250 +0.78(+6.06%)
Feb 21, 2007 12.74 13.05 12.47 12.80 1,647,291 +0.27(+2.15%)
Feb 20, 2007 12.78 12.78 12.48 12.53 764,120 +0.07(+0.60%)
Feb 16, 2007 12.31 12.47 12.23 12.46 702,148 +0.16(+1.26%)
Feb 15, 2007 12.30 12.35 12.14 12.30 707,634 +0.01(+0.05%)
Feb 14, 2007 12.21 12.39 12.08 12.30 1,180,576 +0.07(+0.55%)
Feb 13, 2007 11.87 12.24 11.81 12.23 1,068,803 +0.45(+3.78%)
Feb 12, 2007 11.54 11.82 11.51 11.78 955,485 +0.32(+2.76%)
Feb 09, 2007 11.30 11.47 11.30 11.47 694,290 +0.17(+1.49%)
Feb 08, 2007 11.28 11.38 11.24 11.30 557,152 +0.05(+0.48%)
Feb 07, 2007 11.32 11.34 11.15 11.24 710,302 -0.07(-0.60%)
Feb 06, 2007 11.47 11.55 11.30 11.31 997,922 -0.05(-0.42%)
Feb 05, 2007 11.35 11.36 11.14 11.36 976,128 +0.28(+2.56%)
Feb 02, 2007 10.98 11.12 10.93 11.08 638,842 +0.12(+1.11%)
Feb 01, 2007 10.79 10.95 10.64 10.95 602,074 +0.30(+2.85%)
Jan 31, 2007 10.79 10.79 10.62 10.65 623,127 -0.12(-1.13%)
Jan 30, 2007 10.80 10.87 10.73 10.77 447,590 -0.07(-0.62%)
Jan 29, 2007 10.84 10.88 10.66 10.84 531,800 +0.07(+0.69%)
Jan 26, 2007 10.79 10.81 10.60 10.77 1,248,329 -0.07(-0.68%)
Jan 25, 2007 10.88 10.90 10.63 10.84 1,694,733 -0.03(-0.31%)
Jan 24, 2007 10.72 11.03 10.63 10.87 3,768,859 -0.57(-4.95%)
Jan 23, 2007 11.23 11.47 11.19 11.44 578,798 +0.25(+2.23%)
Jan 22, 2007 11.32 11.33 11.04 11.19 372,571 -0.09(-0.84%)
Jan 19, 2007 11.14 11.28 11.13 11.28 304,373 +0.16(+1.39%)
Jan 18, 2007 11.29 11.30 11.10 11.13 481,244 -0.17(-1.49%)
Jan 17, 2007 11.30 11.39 11.23 11.30 400,740 +0.00(+0.00%)
Jan 16, 2007 11.37 11.42 11.20 11.30 421,200 +0.00(+0.00%)
Jan 12, 2007 11.15 11.32 11.15 11.30 341,734 +0.19(+1.70%)
Jan 11, 2007 11.26 11.28 11.07 11.11 550,184 -0.15(-1.32%)
Jan 10, 2007 11.13 11.30 10.89 11.26 543,512 +0.20(+1.77%)
Jan 09, 2007 10.99 11.08 10.96 11.06 303,631 +0.08(+0.74%)
Jan 08, 2007 10.98 11.10 10.95 10.98 489,102 +0.00(+0.00%)
Jan 05, 2007 11.10 11.10 10.94 10.98 411,266 -0.14(-1.27%)
Jan 04, 2007 11.11 11.19 10.93 11.12 696,366 +0.22(+2.04%)
Jan 03, 2007 10.68 10.91 10.68 10.90 426,092 +0.24(+2.21%)
Dec 29, 2006 10.70 10.76 10.61 10.66 295,477 +0.01(+0.13%)
Dec 28, 2006 10.41 10.66 10.41 10.65 317,864 +0.23(+2.20%)
Dec 27, 2006 10.27 10.45 10.27 10.42 209,191 +0.15(+1.44%)
Dec 26, 2006 10.29 10.33 10.27 10.27 141,586 -0.01(-0.07%)
Dec 22, 2006 10.19 10.29 10.14 10.28 164,417 +0.17(+1.67%)
Dec 21, 2006 10.07 10.12 10.04 10.11 219,421 +0.02(+0.20%)
Dec 20, 2006 10.05 10.12 10.02 10.09 196,441 +0.07(+0.74%)
Dec 19, 2006 9.942 10.11 9.942 10.02 246,256 +0.07(+0.68%)
Dec 18, 2006 10.19 10.23 9.942 9.949 252,334 -0.17(-1.67%)
Dec 15, 2006 10.08 10.17 10.08 10.12 186,508 +0.07(+0.74%)
Dec 14, 2006 10.10 10.10 10.01 10.04 271,015 -0.07(-0.73%)
Dec 13, 2006 10.10 10.14 9.942 10.12 483,320 -0.03(-0.33%)
Dec 12, 2006 10.36 10.42 10.13 10.15 348,109 -0.18(-1.76%)
Dec 11, 2006 10.40 10.42 10.33 10.33 186,656 -0.11(-1.03%)
Dec 08, 2006 10.51 10.51 10.39 10.44 143,513 -0.05(-0.51%)
Dec 07, 2006 10.37 10.56 10.37 10.50 228,168 +0.07(+0.65%)
Dec 06, 2006 10.56 10.63 10.43 10.43 241,215 -0.10(-0.96%)
Dec 05, 2006 10.56 10.58 10.49 10.53 167,382 +0.02(+0.19%)
Dec 04, 2006 10.48 10.55 10.40 10.51 303,928 +0.08(+0.78%)
Dec 01, 2006 10.35 10.45 10.29 10.43 260,192 +0.07(+0.65%)
Nov 30, 2006 10.38 10.38 10.25 10.36 185,915 +0.05(+0.52%)
Nov 29, 2006 10.25 10.42 10.23 10.31 335,210 +0.13(+1.33%)
Nov 28, 2006 10.11 10.18 9.935 10.17 265,974 +0.10(+1.00%)
Nov 27, 2006 10.15 10.15 10.02 10.07 327,204 +0.05(+0.54%)
Nov 24, 2006 10.02 10.02 9.949 10.02 140,844 -0.01(-0.07%)
Nov 22, 2006 9.976 10.05 9.922 10.02 348,109 +0.04(+0.41%)
Nov 21, 2006 10.05 10.08 9.949 9.983 457,671 -0.11(-1.07%)
Nov 20, 2006 10.14 10.14 9.881 10.09 471,162 -0.32(-3.05%)
Nov 17, 2006 10.55 10.55 10.35 10.41 623,275 -0.11(-1.03%)
Nov 16, 2006 10.65 10.65 10.48 10.52 472,645 -0.11(-1.02%)
Nov 15, 2006 10.72 10.74 10.57 10.62 398,813 -0.05(-0.51%)
Nov 14, 2006 10.74 10.74 10.55 10.68 351,074 +0.00(+0.00%)
Nov 13, 2006 10.59 10.72 10.47 10.68 395,848 +0.16(+1.47%)
Nov 10, 2006 10.36 10.54 10.32 10.52 328,390 +0.15(+1.43%)
Nov 09, 2006 10.28 10.51 10.23 10.37 432,022 +0.12(+1.18%)
Nov 08, 2006 10.31 10.31 9.949 10.25 679,909 -0.09(-0.91%)
Nov 07, 2006 10.35 10.44 10.29 10.35 457,375 +0.22(+2.20%)
Nov 06, 2006 10.12 10.27 10.08 10.12 336,693 +0.08(+0.81%)
Nov 03, 2006 10.04 10.19 9.983 10.04 328,094 +0.03(+0.27%)
Nov 02, 2006 10.12 10.17 9.962 10.02 321,867 -0.09(-0.87%)
Nov 01, 2006 10.18 10.19 10.09 10.10 645,217 +0.02(+0.20%)
Oct 31, 2006 10.09 10.19 10.01 10.08 550,629 +0.00(+0.00%)
Oct 30, 2006 10.04 10.08 9.908 10.08 362,045 +0.16(+1.63%)
Oct 27, 2006 9.895 9.969 9.881 9.922 298,887 +0.09(+0.96%)
Oct 26, 2006 9.794 9.902 9.780 9.827 302,297 +0.05(+0.48%)
Oct 25, 2006 9.645 9.800 9.578 9.780 452,334 +0.12(+1.26%)
Oct 24, 2006 9.517 9.679 9.510 9.659 554,928 +0.18(+1.85%)
Oct 23, 2006 9.261 9.483 9.261 9.483 405,040 +0.18(+1.96%)
Oct 20, 2006 9.389 9.450 9.254 9.301 402,371 -0.08(-0.86%)
Oct 19, 2006 9.436 9.436 9.376 9.382 260,637 -0.05(-0.57%)
Oct 18, 2006 9.463 9.517 9.322 9.436 500,221 -0.03(-0.29%)
Oct 17, 2006 9.436 9.510 9.382 9.463 432,319 +0.04(+0.43%)
Oct 16, 2006 9.342 9.443 9.322 9.423 290,288 +0.08(+0.87%)
Oct 13, 2006 9.308 9.443 9.308 9.342 276,945 +0.10(+1.09%)
Oct 12, 2006 9.187 9.288 9.146 9.241 305,559 +0.05(+0.59%)
Oct 11, 2006 9.403 9.403 9.126 9.187 288,361 -0.22(-2.30%)
Oct 10, 2006 9.510 9.578 9.403 9.403 261,823 -0.09(-0.92%)
Oct 09, 2006 9.497 9.537 9.349 9.490 248,183 +0.05(+0.50%)
Oct 06, 2006 9.396 9.490 9.274 9.443 342,920 +0.07(+0.72%)
Oct 05, 2006 9.160 9.416 9.160 9.376 520,532 +0.31(+3.42%)
Oct 04, 2006 8.944 9.065 8.829 9.065 293,401 +0.13(+1.51%)
Oct 03, 2006 9.086 9.086 8.870 8.930 263,157 -0.03(-0.38%)
Oct 02, 2006 9.059 9.099 8.944 8.964 460,340 -0.03(-0.30%)
Sep 29, 2006 8.856 9.065 8.848 8.991 363,676 +0.11(+1.21%)
Sep 28, 2006 9.106 9.106 8.775 8.883 755,076 -0.22(-2.44%)
Sep 27, 2006 9.173 9.234 9.099 9.106 568,864 -0.07(-0.74%)
Sep 26, 2006 9.370 9.370 9.146 9.173 598,664 -0.20(-2.09%)
Sep 25, 2006 9.349 9.443 9.274 9.369 508,523 +0.03(+0.36%)
Sep 22, 2006 9.382 9.423 9.146 9.335 689,398 -0.07(-0.79%)
Sep 21, 2006 9.308 9.483 9.308 9.409 484,209 +0.12(+1.31%)
Sep 20, 2006 9.335 9.443 9.180 9.288 560,265 +0.01(+0.15%)
Sep 19, 2006 9.308 9.544 9.274 9.274 1,311,784 +0.00(+0.00%)
Sep 18, 2006 9.092 9.342 8.802 9.274 1,316,528 +0.62(+7.17%)
Sep 15, 2006 8.870 8.883 8.607 8.654 353,594 -0.20(-2.21%)
Sep 14, 2006 9.106 9.139 8.782 8.849 618,975 -0.23(-2.53%)
Sep 13, 2006 8.769 9.086 8.735 9.079 713,712 +0.32(+3.62%)
Sep 12, 2006 8.539 8.769 8.499 8.762 424,906 +0.28(+3.26%)
Sep 11, 2006 8.431 8.499 8.364 8.485 272,645 +0.10(+1.21%)
Sep 08, 2006 8.478 8.485 8.364 8.384 166,789 -0.05(-0.64%)
Sep 07, 2006 8.425 8.505 8.364 8.438 186,211 -0.01(-0.08%)
Sep 06, 2006 8.620 8.627 8.431 8.445 227,575 -0.12(-1.42%)
Sep 05, 2006 8.580 8.600 8.526 8.566 167,679 +0.01(+0.08%)
Sep 01, 2006 8.654 8.688 8.532 8.559 177,612 -0.09(-1.09%)
Aug 31, 2006 8.634 8.667 8.505 8.654 280,651 +0.14(+1.66%)
Aug 30, 2006 8.431 8.553 8.425 8.512 161,600 +0.07(+0.88%)
Aug 29, 2006 8.607 8.613 8.364 8.438 198,961 -0.11(-1.26%)
Aug 28, 2006 8.472 8.667 8.432 8.546 332,245 +0.11(+1.36%)
Aug 25, 2006 8.222 8.465 8.195 8.431 324,091 +0.20(+2.46%)
Aug 24, 2006 8.263 8.398 8.222 8.229 216,307 -0.04(-0.49%)
Aug 23, 2006 8.431 8.465 8.263 8.269 222,238 -0.16(-1.92%)
Aug 22, 2006 8.350 8.492 8.290 8.431 267,160 +0.12(+1.46%)
Aug 21, 2006 8.236 8.323 8.195 8.310 305,855 +0.04(+0.49%)
Aug 18, 2006 8.492 8.492 8.161 8.269 605,780 -0.24(-2.85%)
Aug 17, 2006 8.694 8.694 8.431 8.512 558,486 -0.18(-2.02%)
Aug 16, 2006 8.796 8.809 8.600 8.688 514,157 -0.28(-3.16%)
Aug 15, 2006 8.917 9.032 8.735 8.971 787,100 +0.01(+0.15%)
Aug 14, 2006 8.870 9.038 8.870 8.957 771,236 +0.16(+1.76%)
Aug 11, 2006 8.620 8.829 8.566 8.802 585,766 +0.18(+2.11%)
Aug 10, 2006 8.398 8.620 8.027 8.620 1,176,869 +0.13(+1.51%)
Aug 09, 2006 8.310 8.627 8.296 8.492 993,030 +0.20(+2.36%)
Aug 08, 2006 8.317 8.425 8.222 8.296 365,455 +0.09(+1.07%)
Aug 07, 2006 8.182 8.296 8.040 8.209 348,702 +0.08(+1.00%)
Aug 04, 2006 8.377 8.458 8.101 8.128 384,135 -0.24(-2.90%)
Aug 03, 2006 8.398 8.445 8.222 8.371 571,088 -0.03(-0.40%)
Aug 02, 2006 7.858 8.425 7.858 8.404 1,185,023 +0.57(+7.23%)
Aug 01, 2006 7.622 7.878 7.575 7.838 480,799 +0.28(+3.66%)
Jul 31, 2006 7.588 7.656 7.527 7.561 252,186 +0.01(+0.09%)
Jul 28, 2006 7.554 7.588 7.500 7.554 264,195 +0.00(+0.00%)
Jul 27, 2006 7.534 7.588 7.510 7.554 188,139 +0.00(+0.00%)
Jul 26, 2006 7.554 7.588 7.507 7.554 240,622 +0.00(+0.00%)
Jul 25, 2006 7.622 7.649 7.507 7.554 315,937 -0.08(-1.06%)
Jul 24, 2006 7.386 7.656 7.305 7.635 595,106 +0.39(+5.40%)
Jul 21, 2006 7.217 7.271 7.150 7.244 396,441 +0.03(+0.37%)
Jul 20, 2006 7.123 7.318 7.123 7.217 456,485 +0.12(+1.71%)
Jul 19, 2006 6.887 7.251 6.887 7.096 294,588 +0.16(+2.24%)
Jul 18, 2006 6.981 7.015 6.914 6.941 119,347 +0.03(+0.39%)
Jul 17, 2006 6.927 7.062 6.880 6.914 234,098 +0.01(+0.20%)
Jul 14, 2006 7.001 7.035 6.745 6.900 281,393 -0.11(-1.54%)
Jul 13, 2006 7.386 7.386 6.947 7.008 329,428 -0.34(-4.68%)
Jul 12, 2006 7.352 7.413 7.258 7.352 273,683 +0.01(+0.09%)
Jul 11, 2006 7.352 7.372 7.217 7.345 252,482 +0.03(+0.37%)
Jul 10, 2006 7.318 7.372 7.224 7.318 250,703 +0.01(+0.09%)
Jul 07, 2006 7.231 7.366 7.183 7.312 233,654 +0.08(+1.12%)
Jul 06, 2006 7.352 7.386 7.204 7.231 256,782 -0.11(-1.56%)
Jul 05, 2006 7.339 7.406 7.244 7.345 246,107 -0.02(-0.27%)
Jul 03, 2006 7.231 7.440 7.150 7.366 207,560 +0.11(+1.58%)
Jun 30, 2006 7.305 7.305 7.150 7.251 176,871 +0.01(+0.09%)
Jun 29, 2006 7.285 7.325 7.150 7.244 334,469 -0.04(-0.56%)
Jun 28, 2006 7.129 7.339 7.129 7.285 445,959 +0.15(+2.08%)
Jun 27, 2006 7.082 7.285 7.001 7.136 361,304 +0.12(+1.73%)
Jun 26, 2006 6.947 7.089 6.846 7.015 336,693 +0.06(+0.87%)
Jun 23, 2006 6.873 6.981 6.806 6.954 319,791 +0.11(+1.68%)
Jun 22, 2006 6.873 6.873 6.745 6.839 342,327 -0.01(-0.10%)
Jun 21, 2006 6.745 6.880 6.678 6.846 288,806 +0.13(+1.91%)
Jun 20, 2006 6.711 6.839 6.644 6.718 241,511 +0.07(+1.12%)
Jun 19, 2006 6.846 6.880 6.644 6.644 196,886 -0.23(-3.34%)
Jun 16, 2006 6.846 7.015 6.812 6.873 400,295 +0.01(+0.20%)
Jun 15, 2006 6.678 6.860 6.678 6.860 479,317 +0.20(+2.94%)
Jun 14, 2006 6.678 6.691 6.529 6.664 366,789 -0.03(-0.50%)
Jun 13, 2006 6.745 6.745 6.576 6.698 473,831 +0.01(+0.20%)
Jun 12, 2006 6.833 6.860 6.624 6.684 721,866 -0.17(-2.46%)
Jun 09, 2006 6.495 6.880 6.408 6.853 4,696,655 +0.09(+1.40%)
Jun 08, 2006 7.042 7.049 6.758 6.758 630,688 -0.29(-4.11%)
Jun 07, 2006 7.163 7.170 7.049 7.049 243,735 -0.05(-0.67%)
Jun 06, 2006 7.136 7.198 7.089 7.096 172,868 -0.03(-0.38%)
Jun 05, 2006 7.285 7.285 7.123 7.123 262,267 -0.18(-2.40%)
Jun 02, 2006 7.177 7.359 7.096 7.298 241,660 +0.19(+2.66%)
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.