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

Diana Shipping Inc (NY: DSX )

2.940 +0.070 (+2.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 28, 2021 3.041 3.177 3.001 3.028 1,194,309 +0.03(+1.13%)
May 27, 2021 3.001 3.041 2.933 2.994 849,043 +0.01(+0.23%)
May 26, 2021 2.926 3.034 2.913 2.987 1,513,527 +0.10(+3.52%)
May 25, 2021 3.231 3.231 2.879 2.885 2,712,349 -0.37(-11.43%)
May 24, 2021 2.980 3.353 2.973 3.258 4,233,432 +0.28(+9.57%)
May 21, 2021 2.811 2.980 2.784 2.973 2,514,627 +0.22(+7.86%)
May 20, 2021 3.021 3.039 2.719 2.757 3,087,872 -0.26(-8.54%)
May 19, 2021 2.743 3.034 2.723 3.014 2,228,172 +0.20(+7.23%)
May 18, 2021 2.703 2.946 2.703 2.811 2,844,511 +0.19(+7.24%)
May 17, 2021 2.533 2.689 2.465 2.621 1,562,948 +0.09(+3.48%)
May 14, 2021 2.581 2.628 2.520 2.533 1,408,171 -0.02(-0.80%)
May 13, 2021 2.608 2.689 2.547 2.554 1,459,675 -0.07(-2.58%)
May 12, 2021 2.750 2.804 2.572 2.621 2,131,434 -0.17(-6.07%)
May 11, 2021 2.601 2.811 2.547 2.791 2,304,961 +0.05(+1.73%)
May 10, 2021 2.764 2.892 2.682 2.743 2,223,110 +0.05(+1.76%)
May 07, 2021 2.540 2.885 2.540 2.696 4,146,112 +0.18(+6.99%)
May 06, 2021 2.526 2.621 2.405 2.520 2,570,408 -0.05(-2.11%)
May 05, 2021 2.682 2.743 2.554 2.574 2,156,264 -0.09(-3.31%)
May 04, 2021 2.770 2.798 2.540 2.662 2,227,530 -0.01(-0.51%)
May 03, 2021 2.574 2.750 2.533 2.675 3,558,859 +0.14(+5.62%)
Apr 30, 2021 2.486 2.560 2.479 2.533 1,096,217 +0.02(+0.81%)
Apr 29, 2021 2.587 2.587 2.452 2.513 1,069,928 -0.03(-1.07%)
Apr 28, 2021 2.547 2.594 2.503 2.540 1,354,126 +0.03(+1.35%)
Apr 27, 2021 2.554 2.608 2.459 2.506 1,383,344 -0.03(-1.33%)
Apr 26, 2021 2.459 2.548 2.438 2.540 2,285,809 +0.09(+3.88%)
Apr 23, 2021 2.357 2.493 2.311 2.445 1,400,057 +0.09(+3.74%)
Apr 22, 2021 2.391 2.472 2.303 2.357 2,106,957 -0.05(-1.97%)
Apr 21, 2021 2.228 2.445 2.195 2.405 2,858,594 +0.24(+11.29%)
Apr 20, 2021 2.222 2.256 2.100 2.161 962,249 -0.07(-3.04%)
Apr 19, 2021 2.079 2.228 2.046 2.228 967,852 +0.16(+7.52%)
Apr 16, 2021 2.113 2.113 2.046 2.073 421,360 -0.03(-1.61%)
Apr 15, 2021 2.134 2.140 2.023 2.106 822,198 +0.02(+0.97%)
Apr 14, 2021 1.991 2.140 1.991 2.086 804,201 +0.07(+3.70%)
Apr 13, 2021 2.059 2.059 1.964 2.012 807,552 -0.04(-1.98%)
Apr 12, 2021 2.140 2.154 2.032 2.052 680,764 -0.06(-2.88%)
Apr 09, 2021 2.134 2.147 2.052 2.113 706,008 -0.01(-0.64%)
Apr 08, 2021 2.106 2.140 2.066 2.127 535,731 +0.01(+0.64%)
Apr 07, 2021 2.066 2.154 2.039 2.113 804,894 +0.06(+2.97%)
Apr 06, 2021 2.032 2.086 2.018 2.052 576,633 +0.05(+2.36%)
Apr 05, 2021 2.086 2.113 1.992 2.005 606,537 -0.07(-3.58%)
Apr 01, 2021 2.025 2.100 2.012 2.079 686,519 +0.05(+2.68%)
Mar 31, 2021 2.032 2.079 1.998 2.025 775,436 -0.01(-0.66%)
Mar 30, 2021 2.025 2.086 1.985 2.039 545,015 -0.03(-1.63%)
Mar 29, 2021 2.181 2.181 2.018 2.073 642,702 -0.12(-5.26%)
Mar 26, 2021 2.242 2.276 2.079 2.188 790,604 +0.06(+2.87%)
Mar 25, 2021 2.100 2.157 1.890 2.127 1,690,623 +0.03(+1.29%)
Mar 24, 2021 2.235 2.269 2.100 2.100 844,634 -0.10(-4.62%)
Mar 23, 2021 2.303 2.371 2.079 2.201 2,057,688 -0.19(-7.93%)
Mar 22, 2021 2.452 2.547 2.344 2.391 2,353,915 -0.01(-0.56%)
Mar 19, 2021 2.296 2.438 2.276 2.405 1,731,063 +0.12(+5.34%)
Mar 18, 2021 2.432 2.533 2.256 2.283 1,975,028 -0.12(-5.07%)
Mar 17, 2021 2.147 2.438 2.144 2.405 3,041,450 +0.27(+12.70%)
Mar 16, 2021 2.310 2.323 2.073 2.134 1,684,774 -0.11(-4.83%)
Mar 15, 2021 2.283 2.350 2.222 2.242 1,145,106 +0.01(+0.30%)
Mar 12, 2021 2.188 2.283 2.154 2.235 996,117 +0.04(+1.85%)
Mar 11, 2021 2.201 2.269 2.154 2.195 1,372,369 +0.03(+1.25%)
Mar 10, 2021 2.012 2.289 1.985 2.167 1,941,843 +0.18(+9.21%)
Mar 09, 2021 1.998 2.025 1.930 1.985 830,036 -0.01(-0.68%)
Mar 08, 2021 1.978 2.066 1.958 1.998 1,078,525 +0.08(+4.24%)
Mar 05, 2021 1.930 1.951 1.707 1.917 1,697,401 +0.02(+1.07%)
Mar 04, 2021 1.998 2.066 1.822 1.897 1,685,298 -0.11(-5.41%)
Mar 03, 2021 1.897 2.073 1.897 2.005 1,209,537 +0.07(+3.50%)
Mar 02, 2021 1.937 2.025 1.897 1.937 1,662,910 -0.01(-0.35%)
Mar 01, 2021 2.086 2.113 1.917 1.944 1,520,914 -0.12(-5.59%)
Feb 26, 2021 2.046 2.161 1.978 2.059 1,645,875 -0.01(-0.65%)
Feb 25, 2021 2.005 2.181 1.985 2.073 1,436,888 +0.09(+4.44%)
Feb 24, 2021 1.937 2.005 1.930 1.985 1,125,527 +0.06(+3.17%)
Feb 23, 2021 1.937 1.991 1.720 1.924 2,364,957 -0.12(-5.96%)
Feb 22, 2021 2.093 2.276 2.032 2.046 1,662,300 -0.07(-3.21%)
Feb 19, 2021 2.025 2.201 2.025 2.113 1,410,834 +0.09(+4.35%)
Feb 18, 2021 2.052 2.228 2.005 2.025 2,189,891 -0.05(-2.61%)
Feb 17, 2021 2.106 2.283 2.066 2.079 2,422,167 -0.22(-9.71%)
Feb 16, 2021 2.357 2.438 2.140 2.303 4,901,919 -0.14(-5.56%)
Feb 12, 2021 2.005 2.560 1.995 2.438 8,645,572 +0.43(+21.21%)
Feb 11, 2021 1.998 2.025 1.944 2.012 1,490,801 +0.03(+1.71%)
Feb 10, 2021 2.073 2.100 1.897 1.978 2,329,061 -0.05(-2.67%)
Feb 09, 2021 2.073 2.093 1.917 2.032 5,321,830 +0.27(+15.38%)
Feb 08, 2021 1.788 1.802 1.727 1.761 978,698 -0.01(-0.38%)
Feb 05, 2021 1.788 1.808 1.748 1.768 1,134,160 -0.01(-0.76%)
Feb 04, 2021 1.869 1.876 1.693 1.781 1,416,764 -0.07(-4.01%)
Feb 03, 2021 1.829 1.890 1.795 1.856 1,270,625 +0.03(+1.86%)
Feb 02, 2021 1.741 1.849 1.700 1.822 2,066,827 +0.13(+7.60%)
Feb 01, 2021 1.632 1.741 1.571 1.693 2,339,861 +0.22(+14.68%)
Jan 29, 2021 1.524 1.747 1.477 1.477 1,947,353 -0.04(-2.68%)
Jan 28, 2021 1.463 1.534 1.456 1.517 509,332 -0.03(-1.75%)
Jan 27, 2021 1.544 1.612 1.456 1.544 1,283,840 -0.02(-1.30%)
Jan 26, 2021 1.626 1.632 1.551 1.565 547,339 -0.05(-3.35%)
Jan 25, 2021 1.653 1.653 1.592 1.619 839,048 -0.01(-0.83%)
Jan 22, 2021 1.659 1.663 1.605 1.632 477,611 -0.01(-0.41%)
Jan 21, 2021 1.639 1.659 1.599 1.639 1,062,040 +0.03(+1.68%)
Jan 20, 2021 1.666 1.666 1.585 1.612 696,058 -0.03(-2.06%)
Jan 19, 2021 1.646 1.659 1.592 1.646 761,050 +0.05(+2.97%)
Jan 15, 2021 1.592 1.612 1.531 1.599 406,596 +0.00(+0.00%)
Jan 14, 2021 1.409 1.639 1.361 1.599 2,167,125 -0.02(-1.26%)
Jan 13, 2021 1.646 1.680 1.578 1.619 1,040,662 +0.03(+1.70%)
Jan 12, 2021 1.632 1.646 1.585 1.592 851,826 -0.02(-1.26%)
Jan 11, 2021 1.612 1.632 1.538 1.612 974,640 +0.01(+0.42%)
Jan 08, 2021 1.422 1.660 1.422 1.605 1,640,413 +0.23(+16.75%)
Jan 07, 2021 1.341 1.395 1.321 1.375 1,495,520 +0.06(+4.64%)
Jan 06, 2021 1.321 1.340 1.294 1.314 542,572 -0.01(-0.51%)
Jan 05, 2021 1.280 1.341 1.280 1.321 889,922 +0.04(+3.17%)
Jan 04, 2021 1.314 1.328 1.260 1.280 542,951 -0.03(-2.07%)
Dec 31, 2020 1.307 1.307 1.307 368,925 +0.02(+1.58%)
Dec 30, 2020 1.294 1.307 1.280 1.287 368,925 -0.01(-0.52%)
Dec 29, 2020 1.314 1.314 1.273 1.294 270,587 -0.01(-1.04%)
Dec 28, 2020 1.307 1.314 1.280 1.307 678,619 +0.02(+1.58%)
Dec 24, 2020 1.287 1.294 1.253 1.287 329,972 +0.00(+0.00%)
Dec 23, 2020 1.233 1.300 1.226 1.287 520,851 +0.05(+3.83%)
Dec 22, 2020 1.287 1.287 1.199 1.240 1,365,607 -0.04(-3.17%)
Dec 21, 2020 1.314 1.327 1.240 1.280 1,022,484 -0.06(-4.55%)
Dec 18, 2020 1.361 1.389 1.328 1.341 1,162,802 -0.02(-1.49%)
Dec 17, 2020 1.395 1.422 1.341 1.361 772,361 -0.01(-0.99%)
Dec 16, 2020 1.328 1.375 1.328 1.375 481,625 +0.05(+3.57%)
Dec 15, 2020 1.300 1.402 1.267 1.328 2,326,194 +0.11(+8.89%)
Dec 14, 2020 1.246 1.253 1.219 1.219 319,309 -0.02(-1.64%)
Dec 11, 2020 1.240 1.246 1.206 1.240 534,599 +0.01(+0.55%)
Dec 10, 2020 1.179 1.253 1.172 1.233 259,402 +0.03(+2.83%)
Dec 09, 2020 1.260 1.260 1.158 1.199 502,523 -0.04(-3.28%)
Dec 08, 2020 1.246 1.287 1.212 1.240 290,746 +0.00(+0.00%)
Dec 07, 2020 1.280 1.314 1.233 1.240 595,456 -0.03(-2.14%)
Dec 04, 2020 1.151 1.267 1.151 1.267 1,006,600 +0.10(+8.72%)
Dec 03, 2020 1.138 1.179 1.097 1.165 595,273 +0.02(+1.78%)
Dec 02, 2020 1.138 1.179 1.097 1.145 349,843 +0.01(+0.60%)
Dec 01, 2020 1.158 1.226 1.138 1.138 464,887 +0.01(+0.60%)
Nov 30, 2020 1.253 1.253 1.131 1.131 871,100 -0.09(-7.22%)
Nov 27, 2020 1.104 1.240 1.104 1.219 681,352 +0.11(+9.76%)
Nov 25, 2020 1.151 1.165 1.111 1.111 377,512 -0.03(-2.96%)
Nov 24, 2020 1.138 1.165 1.097 1.145 653,687 +0.05(+4.97%)
Nov 23, 2020 1.165 1.165 1.023 1.091 876,865 -0.08(-6.94%)
Nov 20, 2020 1.151 1.192 1.131 1.172 325,690 +0.03(+2.37%)
Nov 19, 2020 1.145 1.158 1.118 1.145 213,498 +0.02(+1.81%)
Nov 18, 2020 1.118 1.212 1.091 1.124 814,794 +0.01(+1.22%)
Nov 17, 2020 1.138 1.138 1.091 1.111 384,062 -0.03(-2.38%)
Nov 16, 2020 1.050 1.138 1.050 1.138 564,429 +0.09(+9.09%)
Nov 13, 2020 1.050 1.057 1.030 1.043 230,906 +0.00(+0.00%)
Nov 12, 2020 1.050 1.070 1.023 1.043 538,262 +0.03(+3.36%)
Nov 11, 2020 1.023 1.030 0.9889 1.009 242,716 +0.00(+0.00%)
Nov 10, 2020 0.9754 1.030 0.9550 1.009 549,996 +0.02(+2.05%)
Nov 09, 2020 0.9754 1.016 0.9550 0.9889 745,628 +0.05(+5.80%)
Nov 06, 2020 0.9415 0.9550 0.9212 0.9347 379,283 +0.01(+0.73%)
Nov 05, 2020 0.9279 0.9483 0.9279 0.9279 191,599 +0.00(+0.00%)
Nov 04, 2020 0.9415 0.9415 0.9212 0.9279 240,394 +0.00(+0.00%)
Nov 03, 2020 0.9279 0.9347 0.9279 0.9279 150,048 +0.00(+0.00%)
Nov 02, 2020 0.9279 0.9415 0.9279 0.9279 278,743 +0.01(+0.74%)
Oct 30, 2020 0.9279 0.9347 0.9076 0.9212 363,043 +0.00(+0.00%)
Oct 29, 2020 0.9212 0.9279 0.8941 0.9212 401,442 +0.01(+1.49%)
Oct 28, 2020 0.9279 0.9279 0.8805 0.9076 635,110 -0.03(-2.90%)
Oct 27, 2020 0.9415 0.9415 0.9212 0.9347 306,782 +0.01(+0.73%)
Oct 26, 2020 0.9415 0.9483 0.9279 0.9279 295,262 -0.01(-1.44%)
Oct 23, 2020 0.9347 0.9550 0.9347 0.9415 205,217 -0.02(-2.11%)
Oct 22, 2020 0.9415 0.9686 0.9415 0.9618 227,955 +0.01(+0.71%)
Oct 21, 2020 0.9279 0.9754 0.9279 0.9550 312,348 +0.02(+2.17%)
Oct 20, 2020 0.9279 0.9415 0.9279 0.9347 126,170 +0.00(+0.00%)
Oct 19, 2020 0.9550 0.9686 0.9212 0.9347 566,653 -0.01(-1.43%)
Oct 16, 2020 0.9686 0.9718 0.9483 0.9483 284,056 -0.02(-2.10%)
Oct 15, 2020 0.9686 0.9686 0.9550 0.9686 153,201 +0.01(+1.42%)
Oct 14, 2020 0.9618 0.9754 0.9550 0.9550 194,045 -0.01(-0.70%)
Oct 13, 2020 0.9686 0.9821 0.9618 0.9618 121,726 -0.02(-2.07%)
Oct 12, 2020 0.9821 1.002 0.9618 0.9821 225,887 +0.00(+0.00%)
Oct 09, 2020 0.9889 0.9957 0.9618 0.9821 384,451 -0.01(-0.68%)
Oct 08, 2020 1.009 1.016 0.9889 0.9889 280,594 -0.02(-2.01%)
Oct 07, 2020 1.016 1.023 0.9957 1.009 327,375 -0.01(-0.67%)
Oct 06, 2020 1.002 1.030 1.002 1.016 337,103 -0.01(-0.66%)
Oct 05, 2020 0.9889 1.030 0.9821 1.023 715,625 +0.05(+4.86%)
Oct 02, 2020 0.9618 0.9821 0.9483 0.9754 505,219 +0.01(+0.70%)
Oct 01, 2020 0.9754 0.9957 0.9618 0.9686 342,065 +0.01(+1.42%)
Sep 30, 2020 0.9347 0.9686 0.9347 0.9550 375,637 -0.01(-0.70%)
Sep 29, 2020 0.9483 0.9686 0.9415 0.9618 177,073 +0.01(+0.71%)
Sep 28, 2020 0.9618 0.9686 0.9483 0.9550 190,610 +0.00(+0.00%)
Sep 25, 2020 0.9618 0.9618 0.9415 0.9550 347,689 +0.01(+0.71%)
Sep 24, 2020 0.9550 0.9618 0.9347 0.9483 332,399 -0.01(-0.71%)
Sep 23, 2020 0.9483 1.002 0.9347 0.9550 907,655 +0.02(+2.17%)
Sep 22, 2020 0.9550 0.9618 0.9212 0.9347 309,085 -0.01(-1.43%)
Sep 21, 2020 1.009 1.009 0.9347 0.9483 466,107 -0.09(-8.50%)
Sep 18, 2020 1.030 1.043 1.002 1.036 197,097 +0.01(+0.66%)
Sep 17, 2020 0.9686 1.030 0.9618 1.030 601,097 +0.06(+6.29%)
Sep 16, 2020 0.9483 0.9754 0.9407 0.9686 433,635 +0.03(+2.88%)
Sep 15, 2020 0.9483 0.9618 0.9415 0.9415 131,196 +0.00(+0.00%)
Sep 14, 2020 0.9347 0.9686 0.9347 0.9415 188,227 +0.00(+0.00%)
Sep 11, 2020 0.9483 0.9754 0.9279 0.9415 283,761 -0.01(-1.42%)
Sep 10, 2020 0.9483 0.9618 0.9373 0.9550 124,097 +0.01(+1.44%)
Sep 09, 2020 0.9618 0.9618 0.9144 0.9415 255,837 -0.02(-2.11%)
Sep 08, 2020 0.9279 0.9821 0.9279 0.9618 260,695 -0.01(-0.70%)
Sep 04, 2020 0.9618 0.9754 0.9347 0.9686 264,568 +0.02(+2.14%)
Sep 03, 2020 0.9550 0.9686 0.9415 0.9483 284,504 -0.01(-0.71%)
Sep 02, 2020 0.9618 0.9754 0.9415 0.9550 459,974 -0.01(-1.40%)
Sep 01, 2020 0.9821 1.009 0.9686 0.9686 173,729 -0.02(-2.05%)
Aug 31, 2020 1.009 1.009 0.9754 0.9889 122,346 +0.02(+2.10%)
Aug 28, 2020 0.9550 1.016 0.9550 0.9686 399,214 +0.01(+1.42%)
Aug 27, 2020 0.9754 0.9821 0.9550 0.9550 150,616 -0.01(-0.70%)
Aug 26, 2020 1.002 1.002 0.9618 0.9618 179,017 -0.02(-2.07%)
Aug 25, 2020 1.016 1.043 0.9754 0.9821 263,346 +0.00(+0.00%)
Aug 24, 2020 0.9821 1.023 0.9618 0.9821 433,703 +0.02(+2.11%)
Aug 21, 2020 0.9618 0.9754 0.9415 0.9618 148,967 +0.00(+0.00%)
Aug 20, 2020 0.9483 0.9889 0.9415 0.9618 220,975 +0.01(+1.43%)
Aug 19, 2020 0.9686 0.9754 0.9483 0.9483 186,024 -0.02(-2.10%)
Aug 18, 2020 1.016 1.023 0.9483 0.9686 329,204 -0.05(-5.30%)
Aug 17, 2020 1.050 1.050 1.000 1.023 161,156 -0.01(-1.31%)
Aug 14, 2020 1.002 1.063 0.9957 1.036 214,223 +0.03(+2.68%)
Aug 13, 2020 1.036 1.050 0.9957 1.009 146,069 -0.03(-2.61%)
Aug 12, 2020 1.063 1.091 1.023 1.036 213,497 +0.00(+0.00%)
Aug 11, 2020 0.9550 1.063 0.9550 1.036 673,710 +0.07(+7.75%)
Aug 10, 2020 0.9483 0.9821 0.9443 0.9618 268,997 +0.02(+2.16%)
Aug 07, 2020 0.9889 1.016 0.9212 0.9415 737,012 -0.04(-4.14%)
Aug 06, 2020 1.016 1.023 0.9686 0.9821 516,087 -0.01(-1.36%)
Aug 05, 2020 0.9821 1.030 0.9618 0.9957 676,362 +0.03(+3.52%)
Aug 04, 2020 0.9618 0.9821 0.9483 0.9618 339,911 +0.01(+0.71%)
Aug 03, 2020 0.9415 0.9754 0.9144 0.9550 794,360 +0.01(+1.44%)
Jul 31, 2020 0.9550 0.9618 0.9381 0.9415 782,484 -0.01(-1.42%)
Jul 30, 2020 0.9618 0.9889 0.9279 0.9550 883,096 -0.01(-0.70%)
Jul 29, 2020 0.9550 0.9889 0.9483 0.9618 1,666,732 +0.02(+2.16%)
Jul 28, 2020 0.9144 0.9415 0.9144 0.9415 483,184 +0.01(+1.46%)
Jul 27, 2020 0.9279 0.9347 0.9144 0.9279 773,343 -0.02(-2.14%)
Jul 24, 2020 0.9415 0.9483 0.9347 0.9483 649,610 +0.00(+0.00%)
Jul 23, 2020 0.9415 0.9483 0.9415 0.9483 449,261 -0.01(-0.71%)
Jul 22, 2020 0.9618 0.9685 0.9415 0.9550 344,398 -0.01(-0.70%)
Jul 21, 2020 0.9483 0.9686 0.9483 0.9618 589,649 +0.01(+1.43%)
Jul 20, 2020 0.9618 0.9754 0.9449 0.9483 340,473 -0.01(-0.71%)
Jul 17, 2020 0.9550 0.9550 0.9415 0.9550 603,694 +0.01(+0.71%)
Jul 16, 2020 0.9483 0.9550 0.9212 0.9483 550,876 +0.00(+0.00%)
Jul 15, 2020 0.9550 0.9686 0.9415 0.9483 439,523 +0.00(+0.00%)
Jul 14, 2020 0.9483 0.9551 0.9347 0.9483 361,911 +0.00(+0.00%)
Jul 13, 2020 0.9889 0.9889 0.9347 0.9483 605,945 -0.03(-2.78%)
Jul 10, 2020 0.9821 0.9882 0.9550 0.9754 535,042 +0.03(+2.86%)
Jul 09, 2020 1.016 1.016 0.9415 0.9483 585,179 -0.05(-4.76%)
Jul 08, 2020 1.009 1.023 0.9889 0.9957 582,267 -0.01(-1.34%)
Jul 07, 2020 1.043 1.043 0.9889 1.009 397,187 -0.03(-3.25%)
Jul 06, 2020 1.070 1.111 1.036 1.043 927,950 -0.01(-1.28%)
Jul 02, 2020 1.097 1.097 1.043 1.057 282,285 -0.01(-1.27%)
Jul 01, 2020 1.009 1.091 1.009 1.070 568,377 +0.05(+5.33%)
Jun 30, 2020 1.070 1.070 1.009 1.016 421,456 -0.03(-3.23%)
Jun 29, 2020 1.050 1.086 1.036 1.050 607,950 -0.01(-0.64%)
Jun 26, 2020 1.077 1.097 1.050 1.057 281,842 -0.05(-4.88%)
Jun 25, 2020 1.104 1.138 1.084 1.111 379,407 -0.01(-0.61%)
Jun 24, 2020 1.219 1.219 1.111 1.118 700,694 -0.10(-8.33%)
Jun 23, 2020 1.240 1.245 1.172 1.219 473,376 +0.01(+1.12%)
Jun 22, 2020 1.226 1.226 1.199 1.206 387,855 +0.00(+0.00%)
Jun 19, 2020 1.240 1.260 1.185 1.206 515,997 -0.01(-1.11%)
Jun 18, 2020 1.226 1.253 1.138 1.219 838,617 +0.03(+2.27%)
Jun 17, 2020 1.307 1.307 1.189 1.192 453,033 -0.03(-2.22%)
Jun 16, 2020 1.233 1.273 1.199 1.219 621,837 +0.03(+2.86%)
Jun 15, 2020 1.131 1.192 1.057 1.185 452,536 +0.05(+4.17%)
Jun 12, 2020 1.226 1.233 1.131 1.138 554,087 -0.01(-1.18%)
Jun 11, 2020 1.199 1.219 1.131 1.151 394,395 -0.12(-9.57%)
Jun 10, 2020 1.267 1.334 1.233 1.273 575,753 +0.03(+2.17%)
Jun 09, 2020 1.307 1.307 1.212 1.246 290,453 -0.07(-5.15%)
Jun 08, 2020 1.267 1.314 1.226 1.314 663,181 +0.04(+3.19%)
Jun 05, 2020 1.300 1.341 1.233 1.273 673,675 +0.04(+3.30%)
Jun 04, 2020 1.179 1.273 1.097 1.233 925,224 +0.03(+2.83%)
Jun 03, 2020 1.023 1.219 1.016 1.199 1,559,645 +0.19(+18.79%)
Jun 02, 2020 0.9279 1.009 0.9279 1.009 337,067 +0.07(+7.19%)
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.