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 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2015
4.402
4.651
4.368
4.596
784,839
+0.16(+3.59%)
Jan 29, 2015
4.451
4.485
4.340
4.437
690,438
-0.01(-0.16%)
Jan 28, 2015
4.700
4.707
4.423
4.444
988,678
-0.24(-5.17%)
Jan 27, 2015
4.568
4.686
4.478
4.686
582,960
+0.15(+3.20%)
Jan 26, 2015
4.589
4.603
4.499
4.541
417,336
-0.03(-0.61%)
Jan 23, 2015
4.547
4.596
4.459
4.568
725,885
+0.00(+0.00%)
Jan 22, 2015
4.637
4.637
4.527
4.568
390,672
-0.02(-0.45%)
Jan 21, 2015
4.541
4.672
4.499
4.589
640,113
+0.07(+1.53%)
Jan 20, 2015
4.499
4.547
4.416
4.520
645,126
+0.01(+0.31%)
Jan 16, 2015
4.444
4.527
4.430
4.506
469,827
+0.06(+1.24%)
Jan 15, 2015
4.575
4.589
4.437
4.451
455,067
-0.08(-1.83%)
Jan 14, 2015
4.430
4.541
4.395
4.534
672,364
+0.08(+1.71%)
Jan 13, 2015
4.568
4.734
4.437
4.457
675,864
-0.06(-1.38%)
Jan 12, 2015
4.679
4.686
4.478
4.520
763,323
-0.19(-3.97%)
Jan 09, 2015
4.631
4.714
4.554
4.707
649,744
+0.07(+1.49%)
Jan 08, 2015
4.409
4.700
4.388
4.637
912,804
+0.27(+6.18%)
Jan 07, 2015
4.478
4.492
4.326
4.368
631,953
-0.06(-1.25%)
Jan 06, 2015
4.513
4.596
4.368
4.423
866,967
-0.09(-1.99%)
Jan 05, 2015
4.603
4.603
4.444
4.513
1,032,882
-0.09(-1.95%)
Jan 02, 2015
4.644
4.686
4.537
4.603
703,058
-0.04(-0.89%)
Dec 31, 2014
4.637
4.644
4.644
4.644
727,001
+0.01(+0.15%)
Dec 30, 2014
4.624
4.672
4.534
4.637
824,136
-0.01(-0.30%)
Dec 29, 2014
4.741
4.797
4.631
4.651
837,688
-0.09(-1.90%)
Dec 26, 2014
4.831
4.873
4.701
4.741
535,718
-0.08(-1.58%)
Dec 24, 2014
4.887
4.817
4.817
4.817
551,174
-0.09(-1.83%)
Dec 23, 2014
4.804
5.012
4.797
4.907
948,437
+0.10(+2.16%)
Dec 22, 2014
4.762
4.838
4.662
4.804
906,519
+0.03(+0.73%)
Dec 19, 2014
4.444
4.769
4.409
4.769
1,910,545
+0.33(+7.49%)
Dec 18, 2014
4.499
4.541
4.368
4.437
1,667,999
+0.00(+0.00%)
Dec 17, 2014
4.409
4.457
4.347
4.437
2,407,574
+0.07(+1.58%)
Dec 16, 2014
4.430
4.552
4.361
4.368
1,245,904
-0.08(-1.87%)
Dec 15, 2014
4.624
4.658
4.347
4.451
1,239,424
-0.13(-2.87%)
Dec 12, 2014
4.534
4.755
4.534
4.582
1,131,691
+0.03(+0.61%)
Dec 11, 2014
4.631
4.672
4.534
4.554
750,573
-0.08(-1.79%)
Dec 10, 2014
4.568
4.696
4.527
4.637
931,548
+0.03(+0.75%)
Dec 09, 2014
4.492
4.651
4.464
4.603
2,134,138
+0.08(+1.68%)
Dec 08, 2014
4.866
4.866
4.430
4.527
2,616,418
-0.35(-7.23%)
Dec 05, 2014
4.838
4.970
4.838
4.880
933,860
-0.01(-0.14%)
Dec 04, 2014
4.845
4.914
4.811
4.887
1,397,963
+0.03(+0.57%)
Dec 03, 2014
4.776
4.935
4.741
4.859
1,734,340
+0.08(+1.59%)
Dec 02, 2014
4.845
5.011
4.783
4.783
2,761,605
-0.03(-0.72%)
Dec 01, 2014
5.170
5.184
4.817
4.817
2,959,320
-0.36(-6.95%)
Nov 28, 2014
5.316
5.323
5.177
5.177
644,484
-0.15(-2.86%)
Nov 26, 2014
5.371
5.330
5.330
5.330
1,119,397
-0.03(-0.65%)
Nov 25, 2014
5.828
5.973
5.302
5.364
2,366,717
-0.09(-1.65%)
Nov 24, 2014
5.385
5.492
5.343
5.454
1,118,417
+0.06(+1.16%)
Nov 21, 2014
5.523
5.606
5.364
5.392
615,042
-0.03(-0.64%)
Nov 20, 2014
5.330
5.451
5.330
5.427
474,537
+0.08(+1.55%)
Nov 19, 2014
5.399
5.399
5.281
5.343
660,103
-0.06(-1.03%)
Nov 18, 2014
5.413
5.489
5.385
5.399
622,356
-0.01(-0.26%)
Nov 17, 2014
5.496
5.530
5.371
5.413
840,195
-0.09(-1.64%)
Nov 14, 2014
5.427
5.551
5.399
5.503
820,348
+0.09(+1.66%)
Nov 13, 2014
5.586
5.620
5.378
5.413
1,035,750
-0.18(-3.22%)
Nov 12, 2014
5.482
5.620
5.454
5.593
635,733
+0.08(+1.38%)
Nov 11, 2014
5.523
5.613
5.440
5.516
633,256
-0.06(-1.12%)
Nov 10, 2014
5.634
5.766
5.565
5.579
363,570
-0.02(-0.37%)
Nov 07, 2014
5.593
5.710
5.558
5.600
925,494
+0.00(+0.00%)
Nov 06, 2014
5.537
5.683
5.530
5.600
620,818
+0.05(+0.87%)
Nov 05, 2014
5.606
5.690
5.551
5.551
695,377
-0.07(-1.23%)
Nov 04, 2014
5.814
5.897
5.613
5.620
667,542
-0.27(-4.58%)
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
.