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
)
2.990
-0.010 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2006
7.994
8.161
7.988
8.064
1,015,230
+0.02(+0.26%)
Jan 30, 2006
8.084
8.098
7.974
8.043
794,037
-0.04(-0.51%)
Jan 27, 2006
8.202
8.202
7.994
8.084
1,058,428
-0.12(-1.52%)
Jan 26, 2006
8.202
8.292
8.174
8.209
553,052
+0.05(+0.59%)
Jan 25, 2006
8.299
8.299
8.050
8.161
764,709
-0.14(-1.67%)
Jan 24, 2006
8.479
8.493
8.278
8.299
737,981
-0.19(-2.28%)
Jan 23, 2006
8.666
8.790
8.493
8.493
389,072
-0.18(-2.08%)
Jan 20, 2006
8.998
8.998
8.527
8.673
606,942
-0.26(-2.87%)
Jan 19, 2006
8.756
9.033
8.756
8.929
183,628
+0.24(+2.79%)
Jan 18, 2006
8.687
8.970
8.659
8.687
250,665
+0.00(+0.00%)
Jan 17, 2006
8.846
8.963
8.631
8.687
338,217
-0.16(-1.80%)
Jan 13, 2006
8.943
9.095
8.804
8.846
350,208
-0.15(-1.69%)
Jan 12, 2006
9.310
9.310
8.825
8.998
401,208
-0.28(-3.06%)
Jan 11, 2006
9.330
9.344
9.213
9.282
365,667
-0.04(-0.45%)
Jan 10, 2006
9.358
9.365
9.206
9.323
343,274
+0.12(+1.28%)
Jan 09, 2006
9.379
9.406
9.206
9.206
373,036
-0.17(-1.85%)
Jan 06, 2006
9.337
9.379
9.226
9.379
498,296
+0.17(+1.80%)
Jan 05, 2006
9.199
9.226
9.074
9.213
510,576
+0.04(+0.45%)
Jan 04, 2006
9.171
9.268
9.136
9.171
530,514
+0.11(+1.22%)
Jan 03, 2006
8.991
9.171
8.963
9.060
522,857
+0.16(+1.79%)
Dec 30, 2005
8.915
8.963
8.735
8.901
619,222
+0.06(+0.63%)
Dec 29, 2005
8.444
8.887
8.444
8.846
565,188
+0.35(+4.16%)
Dec 28, 2005
8.424
8.507
8.278
8.493
606,653
+0.07(+0.82%)
Dec 27, 2005
8.541
8.577
8.271
8.424
442,384
-0.12(-1.38%)
Dec 23, 2005
8.500
8.576
8.444
8.541
450,330
+0.08(+0.98%)
Dec 22, 2005
8.354
8.507
8.230
8.458
765,142
+0.06(+0.66%)
Dec 21, 2005
8.604
8.638
7.891
8.403
1,154,938
-0.21(-2.41%)
Dec 20, 2005
8.991
9.033
8.548
8.610
791,870
-0.32(-3.57%)
Dec 19, 2005
8.790
8.991
8.790
8.929
584,981
+0.11(+1.26%)
Dec 16, 2005
8.590
8.929
8.590
8.818
799,239
+0.18(+2.08%)
Dec 15, 2005
8.604
8.763
8.562
8.638
524,590
-0.03(-0.40%)
Dec 14, 2005
8.825
8.860
8.583
8.673
1,153,782
-0.21(-2.34%)
Dec 13, 2005
9.005
9.040
8.860
8.880
646,239
-0.15(-1.69%)
Dec 12, 2005
9.199
9.233
8.936
9.033
795,338
-0.12(-1.36%)
Dec 09, 2005
9.316
9.316
9.074
9.157
595,239
-0.16(-1.71%)
Dec 08, 2005
9.164
9.344
9.143
9.316
1,170,974
+0.18(+1.97%)
Dec 07, 2005
9.206
9.303
9.067
9.136
4,044,883
-0.61(-6.25%)
Dec 06, 2005
10.04
10.06
9.746
9.746
927,100
-0.29(-2.90%)
Dec 05, 2005
10.07
10.17
9.974
10.04
727,290
+0.07(+0.69%)
Dec 02, 2005
9.898
10.05
9.842
9.967
319,869
-0.03(-0.35%)
Dec 01, 2005
9.725
10.04
9.676
10.00
444,406
+0.33(+3.36%)
Nov 30, 2005
9.683
9.759
9.669
9.676
386,183
+0.02(+0.18%)
Nov 29, 2005
9.683
9.725
9.642
9.659
536,437
+0.12(+1.27%)
Nov 28, 2005
9.829
9.856
9.489
9.538
236,651
-0.22(-2.27%)
Nov 25, 2005
9.759
9.849
9.683
9.759
123,237
+0.07(+0.71%)
Nov 23, 2005
9.704
9.794
9.669
9.690
204,577
-0.03(-0.28%)
Nov 22, 2005
9.704
9.849
9.656
9.718
401,208
+0.06(+0.65%)
Nov 21, 2005
10.04
10.04
9.531
9.656
485,582
-0.44(-4.32%)
Nov 18, 2005
9.898
10.31
9.842
10.09
380,259
+0.19(+1.96%)
Nov 17, 2005
10.14
10.20
9.849
9.898
268,146
-0.30(-2.98%)
Nov 16, 2005
10.21
10.33
10.06
10.20
513,321
-0.26(-2.51%)
Nov 15, 2005
10.38
10.56
10.38
10.47
86,107
+0.08(+0.80%)
Nov 14, 2005
10.45
10.54
10.31
10.38
308,022
-0.07(-0.66%)
Nov 11, 2005
10.94
10.94
10.40
10.45
522,712
-0.48(-4.43%)
Nov 10, 2005
10.97
11.14
10.62
10.94
226,971
-0.21(-1.86%)
Nov 09, 2005
11.23
11.32
11.12
11.14
239,685
-0.05(-0.43%)
Nov 08, 2005
10.94
11.23
10.84
11.19
116,736
+0.26(+2.34%)
Nov 07, 2005
10.75
11.01
10.56
10.94
167,447
+0.33(+3.07%)
Nov 04, 2005
10.94
10.97
10.51
10.61
262,367
-0.26(-2.36%)
Nov 03, 2005
11.00
11.00
10.75
10.87
226,971
-0.31(-2.79%)
Nov 02, 2005
11.14
11.24
10.97
11.18
444,984
+0.17(+1.57%)
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
.