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, 2017
2.864
2.947
2.711
2.878
573,755
+0.03(+0.98%)
Jan 30, 2017
2.773
2.885
2.690
2.850
762,362
+0.03(+0.99%)
Jan 27, 2017
2.912
2.982
2.815
2.822
1,129,470
-0.04(-1.46%)
Jan 26, 2017
2.822
2.919
2.822
2.864
440,363
+0.01(+0.24%)
Jan 25, 2017
2.912
2.947
2.843
2.857
894,417
+0.00(+0.00%)
Jan 24, 2017
2.815
2.919
2.801
2.857
840,495
-0.02(-0.72%)
Jan 23, 2017
2.822
2.919
2.808
2.878
1,251,095
+0.06(+1.97%)
Jan 20, 2017
2.745
2.871
2.690
2.822
1,332,855
+0.08(+2.78%)
Jan 19, 2017
2.704
2.801
2.676
2.745
747,946
+0.05(+1.80%)
Jan 18, 2017
2.579
2.711
2.579
2.697
1,024,664
+0.13(+4.87%)
Jan 17, 2017
2.572
2.641
2.502
2.572
608,420
-0.01(-0.54%)
Jan 13, 2017
2.586
2.586
2.586
0
-0.06(-2.11%)
Jan 12, 2017
2.523
2.843
2.523
2.641
1,508,943
+0.10(+3.83%)
Jan 11, 2017
2.613
2.613
2.509
2.544
590,342
-0.06(-2.14%)
Jan 10, 2017
2.565
2.600
2.516
2.600
628,220
+0.03(+1.36%)
Jan 09, 2017
2.509
2.676
2.398
2.565
603,459
+0.06(+2.50%)
Jan 06, 2017
2.544
2.579
2.405
2.502
635,154
-0.06(-2.17%)
Jan 05, 2017
2.572
2.763
2.524
2.558
1,657,326
+0.00(+0.00%)
Jan 04, 2017
2.363
2.579
2.321
2.558
1,301,275
+0.26(+11.52%)
Jan 03, 2017
2.134
2.349
2.134
2.294
824,469
+0.19(+9.27%)
Dec 30, 2016
2.099
2.099
2.099
0
-0.04(-1.95%)
Dec 29, 2016
2.176
2.252
2.099
2.141
725,700
-0.06(-2.53%)
Dec 28, 2016
2.356
2.391
2.182
2.196
805,879
-0.16(-6.78%)
Dec 27, 2016
2.315
2.405
2.276
2.356
432,476
+0.04(+1.80%)
Dec 23, 2016
2.315
2.315
2.315
0
-0.06(-2.35%)
Dec 22, 2016
2.328
2.481
2.266
2.370
1,739,577
+0.06(+2.40%)
Dec 21, 2016
2.308
2.318
2.155
2.315
1,052,624
+0.16(+7.42%)
Dec 20, 2016
2.196
2.217
2.155
2.155
544,581
-0.03(-1.27%)
Dec 19, 2016
2.064
2.182
2.064
2.182
757,525
+0.09(+4.32%)
Dec 16, 2016
2.374
2.397
2.057
2.092
1,676,937
-0.19(-8.51%)
Dec 15, 2016
1.960
2.315
1.904
2.287
3,249,888
+0.34(+17.50%)
Dec 14, 2016
2.050
2.057
1.946
1.946
861,825
-0.04(-2.10%)
Dec 13, 2016
1.967
2.030
1.946
1.988
616,998
+0.02(+1.06%)
Dec 12, 2016
2.085
2.085
1.946
1.967
756,854
-0.06(-3.08%)
Dec 09, 2016
2.023
2.085
1.953
2.030
830,788
+0.06(+3.18%)
Dec 08, 2016
1.981
2.037
1.946
1.967
750,219
-0.01(-0.70%)
Dec 07, 2016
2.037
2.085
1.946
1.981
909,771
-0.09(-4.36%)
Dec 06, 2016
1.974
2.092
1.946
2.071
898,841
+0.08(+4.20%)
Dec 05, 2016
2.099
2.099
1.967
1.988
755,965
-0.07(-3.38%)
Dec 02, 2016
2.071
2.141
1.960
2.057
826,497
-0.03(-1.33%)
Dec 01, 2016
2.127
2.169
2.043
2.085
1,067,213
+0.00(+0.00%)
Nov 30, 2016
2.224
2.250
2.050
2.085
1,600,946
-0.11(-5.06%)
Nov 29, 2016
2.398
2.398
2.196
2.196
844,264
-0.15(-6.23%)
Nov 28, 2016
2.308
2.467
2.273
2.342
993,526
+0.03(+1.51%)
Nov 25, 2016
2.273
2.321
2.189
2.308
539,473
+0.03(+1.53%)
Nov 23, 2016
2.273
2.273
2.273
0
+0.03(+1.24%)
Nov 22, 2016
2.363
2.426
2.141
2.245
1,713,324
-0.12(-5.00%)
Nov 21, 2016
2.440
2.523
2.287
2.363
1,088,181
-0.05(-2.02%)
Nov 18, 2016
2.474
2.537
2.342
2.412
2,104,262
+0.05(+2.06%)
Nov 17, 2016
2.947
2.968
2.321
2.363
6,910,612
-0.42(-15.00%)
Nov 16, 2016
3.156
3.454
2.732
2.780
8,167,398
-0.08(-2.68%)
Nov 15, 2016
2.613
3.030
2.523
2.857
5,500,863
+0.38(+15.13%)
Nov 14, 2016
2.516
2.600
2.405
2.481
1,906,192
+0.06(+2.29%)
Nov 11, 2016
2.287
2.467
2.238
2.426
1,364,721
+0.13(+5.44%)
Nov 10, 2016
2.023
2.349
2.016
2.301
1,668,300
+0.28(+13.75%)
Nov 09, 2016
1.752
2.057
1.696
2.023
1,097,239
+0.22(+11.92%)
Nov 08, 2016
1.717
1.877
1.717
1.807
546,024
+0.08(+4.42%)
Nov 07, 2016
1.731
1.738
1.696
1.731
176,082
+0.03(+2.05%)
Nov 04, 2016
1.661
1.696
1.641
1.696
143,781
+0.03(+1.67%)
Nov 03, 2016
1.682
1.696
1.668
1.668
390,092
-0.03(-1.64%)
Nov 02, 2016
1.689
1.713
1.682
1.696
644,467
-0.02(-1.21%)
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
.