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, 2019
2.057
2.120
2.023
2.043
411,103
+0.00(+0.00%)
Jan 30, 2019
2.106
2.127
2.016
2.043
433,660
-0.06(-2.65%)
Jan 29, 2019
2.113
2.120
2.078
2.099
189,923
+0.01(+0.33%)
Jan 28, 2019
2.203
2.238
2.050
2.092
814,494
-0.15(-6.52%)
Jan 25, 2019
2.259
2.294
2.210
2.238
561,102
-0.01(-0.31%)
Jan 24, 2019
2.259
2.273
2.217
2.245
372,456
-0.02(-0.92%)
Jan 23, 2019
2.280
2.301
2.252
2.266
195,597
-0.01(-0.61%)
Jan 22, 2019
2.356
2.356
2.249
2.280
293,902
-0.10(-4.37%)
Jan 18, 2019
2.349
2.433
2.315
2.384
259,401
+0.05(+2.08%)
Jan 17, 2019
2.245
2.349
2.245
2.335
98,194
+0.08(+3.38%)
Jan 16, 2019
2.245
2.294
2.238
2.259
190,343
+0.01(+0.31%)
Jan 15, 2019
2.301
2.301
2.238
2.252
173,573
-0.06(-2.70%)
Jan 14, 2019
2.405
2.405
2.287
2.315
176,088
-0.03(-1.48%)
Jan 11, 2019
2.356
2.391
2.321
2.349
156,820
-0.03(-1.46%)
Jan 10, 2019
2.391
2.447
2.315
2.384
138,236
-0.05(-2.00%)
Jan 09, 2019
2.495
2.495
2.388
2.433
164,451
-0.05(-1.96%)
Jan 08, 2019
2.412
2.502
2.405
2.481
343,772
+0.07(+2.88%)
Jan 07, 2019
2.370
2.481
2.363
2.412
225,314
+0.05(+2.06%)
Jan 04, 2019
2.287
2.384
2.280
2.363
240,554
+0.10(+4.29%)
Jan 03, 2019
2.245
2.287
2.224
2.266
186,789
+0.02(+0.93%)
Jan 02, 2019
2.182
2.287
2.162
2.245
482,711
+0.03(+1.57%)
Dec 31, 2018
2.217
2.238
2.189
2.210
534,629
+0.02(+0.95%)
Dec 28, 2018
2.210
2.259
2.162
2.189
394,641
-0.01(-0.63%)
Dec 27, 2018
2.189
2.224
2.182
2.203
304,609
-0.03(-1.55%)
Dec 26, 2018
2.217
2.242
2.148
2.238
548,037
+0.04(+1.90%)
Dec 24, 2018
2.238
2.280
2.155
2.196
427,013
-0.09(-3.95%)
Dec 21, 2018
2.335
2.335
2.259
2.287
635,052
-0.02(-0.90%)
Dec 20, 2018
2.252
2.349
2.231
2.308
835,243
+0.03(+1.53%)
Dec 19, 2018
2.349
2.384
2.259
2.273
201,556
-0.08(-3.54%)
Dec 18, 2018
2.328
2.412
2.328
2.356
440,085
+0.03(+1.19%)
Dec 17, 2018
2.308
2.356
2.287
2.328
476,813
+0.07(+3.08%)
Dec 14, 2018
2.308
2.328
2.210
2.259
362,702
-0.06(-2.40%)
Dec 13, 2018
2.398
2.398
2.315
2.315
261,715
-0.06(-2.63%)
Dec 12, 2018
2.419
2.419
2.370
2.377
204,147
-0.01(-0.29%)
Dec 11, 2018
2.426
2.447
2.363
2.384
408,321
+0.01(+0.29%)
Dec 10, 2018
2.370
2.433
2.328
2.377
962,047
-0.03(-1.16%)
Dec 07, 2018
2.405
2.440
2.398
2.405
410,611
+0.02(+0.87%)
Dec 06, 2018
2.391
2.454
2.363
2.384
897,482
-0.05(-2.00%)
Dec 04, 2018
2.398
2.481
2.398
2.433
844,243
+0.00(+0.00%)
Dec 03, 2018
2.433
2.481
2.412
2.433
573,714
+0.04(+1.74%)
Nov 30, 2018
2.391
2.433
2.363
2.391
203,435
-0.03(-1.43%)
Nov 29, 2018
2.370
2.447
2.349
2.426
480,267
+0.06(+2.35%)
Nov 28, 2018
2.426
2.474
2.349
2.370
602,475
-0.07(-2.85%)
Nov 27, 2018
2.287
2.467
2.266
2.440
685,272
+0.13(+5.72%)
Nov 26, 2018
2.516
2.558
2.280
2.308
1,115,138
-0.07(-2.92%)
Nov 23, 2018
2.259
2.405
2.231
2.377
942,651
+0.19(+8.92%)
Nov 21, 2018
2.182
2.182
2.182
0
+0.06(+2.61%)
Nov 20, 2018
2.189
2.252
2.106
2.127
598,650
-0.08(-3.47%)
Nov 19, 2018
2.266
2.266
2.189
2.203
585,639
-0.08(-3.65%)
Nov 16, 2018
2.210
2.308
2.189
2.287
497,654
+0.05(+2.17%)
Nov 15, 2018
2.224
2.300
2.189
2.238
616,354
+0.03(+1.26%)
Nov 14, 2018
2.315
2.328
2.189
2.210
498,386
-0.08(-3.34%)
Nov 13, 2018
2.405
2.433
2.280
2.287
367,071
-0.06(-2.37%)
Nov 12, 2018
2.440
2.461
2.335
2.342
363,034
-0.09(-3.71%)
Nov 09, 2018
2.572
2.572
2.419
2.433
903,230
-0.17(-6.67%)
Nov 08, 2018
2.558
2.634
2.516
2.606
364,765
-0.03(-1.06%)
Nov 07, 2018
2.676
2.676
2.582
2.634
245,839
-0.06(-2.32%)
Nov 06, 2018
2.676
2.711
2.655
2.697
101,781
+0.02(+0.78%)
Nov 05, 2018
2.704
2.711
2.655
2.676
148,919
-0.03(-1.03%)
Nov 02, 2018
2.745
2.745
2.676
2.704
137,110
-0.06(-2.26%)
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
.