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 (%)
Oct 31, 2005
10.98
11.07
10.88
10.88
347,883
-0.03(-0.32%)
Oct 28, 2005
10.77
11.29
10.76
10.91
398,670
+0.14(+1.29%)
Oct 27, 2005
10.81
10.95
10.65
10.77
194,371
+0.01(+0.06%)
Oct 26, 2005
10.81
10.86
10.67
10.77
135,671
-0.01(-0.06%)
Oct 25, 2005
10.77
10.81
10.74
10.77
184,156
-0.07(-0.64%)
Oct 24, 2005
10.67
10.97
10.64
10.84
207,176
+0.32(+3.04%)
Oct 21, 2005
10.70
10.72
10.47
10.52
247,028
-0.24(-2.26%)
Oct 20, 2005
10.91
11.02
10.62
10.77
212,931
-0.11(-1.02%)
Oct 19, 2005
10.86
11.05
10.77
10.88
125,456
+0.00(+0.00%)
Oct 18, 2005
11.36
11.36
10.88
10.88
181,135
-0.38(-3.40%)
Oct 17, 2005
11.26
11.29
11.13
11.26
140,851
+0.07(+0.62%)
Oct 14, 2005
11.02
11.19
10.88
11.19
87,618
+0.28(+2.55%)
Oct 13, 2005
10.98
10.98
10.56
10.91
258,394
-0.14(-1.26%)
Oct 12, 2005
11.75
11.78
10.56
11.05
403,993
-0.63(-5.36%)
Oct 11, 2005
11.47
11.71
11.47
11.68
195,810
+0.21(+1.82%)
Oct 10, 2005
11.50
11.50
11.26
11.47
130,492
+0.35(+3.19%)
Oct 07, 2005
11.05
11.33
11.05
11.11
231,922
+0.12(+1.07%)
Oct 06, 2005
11.45
11.45
10.97
11.00
297,671
-0.37(-3.24%)
Oct 05, 2005
11.78
11.78
11.36
11.36
236,526
-0.05(-0.43%)
Oct 04, 2005
11.74
11.81
11.41
11.41
243,288
-0.30(-2.55%)
Oct 03, 2005
11.80
11.80
11.56
11.71
391,045
+0.24(+2.12%)
Sep 30, 2005
11.43
11.54
11.34
11.47
253,071
+0.08(+0.67%)
Sep 29, 2005
11.26
11.64
11.26
11.39
287,744
+0.22(+1.99%)
Sep 28, 2005
11.29
11.32
11.16
11.17
203,867
-0.12(-1.05%)
Sep 27, 2005
11.52
11.53
11.16
11.29
418,956
-0.25(-2.17%)
Sep 26, 2005
11.61
11.64
11.40
11.54
339,970
-0.03(-0.30%)
Sep 23, 2005
11.57
11.75
11.49
11.57
287,456
-0.09(-0.77%)
Sep 22, 2005
11.54
11.75
11.42
11.66
420,682
+0.19(+1.70%)
Sep 21, 2005
11.47
11.50
11.33
11.47
499,812
+0.03(+0.30%)
Sep 20, 2005
11.47
11.47
11.08
11.43
825,395
+0.38(+3.46%)
Sep 19, 2005
11.47
11.47
10.95
11.05
1,277,298
+0.67(+6.50%)
Sep 16, 2005
10.43
10.49
10.32
10.38
286,881
-0.02(-0.20%)
Sep 15, 2005
10.46
10.46
10.36
10.40
46,039
-0.03(-0.27%)
Sep 14, 2005
10.50
10.53
10.43
10.43
96,538
-0.11(-1.06%)
Sep 13, 2005
10.63
10.77
10.50
10.54
121,284
-0.04(-0.39%)
Sep 12, 2005
10.63
10.76
10.56
10.58
134,520
+0.01(+0.07%)
Sep 09, 2005
10.53
10.60
10.47
10.57
90,639
+0.09(+0.86%)
Sep 08, 2005
10.46
10.56
10.44
10.48
147,469
+0.06(+0.53%)
Sep 07, 2005
10.30
10.50
10.27
10.43
126,895
+0.09(+0.87%)
Sep 06, 2005
10.32
10.56
10.30
10.34
350,760
+0.15(+1.50%)
Sep 02, 2005
10.24
10.25
10.15
10.18
87,474
+0.10(+1.03%)
Sep 01, 2005
9.807
10.08
9.807
10.08
129,628
+0.34(+3.50%)
Aug 31, 2005
9.731
9.786
9.661
9.738
115,385
+0.03(+0.29%)
Aug 30, 2005
9.800
9.842
9.607
9.710
59,275
-0.02(-0.21%)
Aug 29, 2005
9.654
9.786
9.383
9.731
177,826
+0.10(+1.01%)
Aug 26, 2005
9.786
9.786
9.606
9.634
95,099
-0.11(-1.14%)
Aug 25, 2005
9.800
9.835
9.606
9.745
65,605
-0.10(-1.06%)
Aug 24, 2005
9.919
10.02
9.800
9.849
116,968
-0.07(-0.70%)
Aug 23, 2005
10.05
10.05
9.870
9.919
95,962
-0.10(-0.97%)
Aug 22, 2005
10.06
10.06
9.939
10.02
46,470
+0.01(+0.07%)
Aug 19, 2005
9.974
10.06
9.939
10.01
126,319
+0.10(+1.05%)
Aug 18, 2005
10.04
10.04
9.766
9.905
239,691
-0.10(-1.04%)
Aug 17, 2005
9.912
10.04
9.870
10.01
195,234
+0.17(+1.70%)
Aug 16, 2005
9.807
9.870
9.793
9.842
48,628
+0.03(+0.35%)
Aug 15, 2005
9.939
9.960
9.745
9.807
96,969
-0.13(-1.33%)
Aug 12, 2005
10.01
10.01
9.738
9.939
133,945
-0.24(-2.32%)
Aug 11, 2005
10.21
10.31
10.11
10.18
288,032
+0.06(+0.62%)
Aug 10, 2005
9.967
10.18
9.960
10.11
260,552
+0.19(+1.89%)
Aug 09, 2005
9.995
10.09
9.925
9.925
160,705
-0.06(-0.63%)
Aug 08, 2005
9.870
10.11
9.849
9.988
323,712
+0.25(+2.57%)
Aug 05, 2005
9.731
9.800
9.627
9.738
313,641
+0.15(+1.52%)
Aug 04, 2005
9.578
9.696
9.244
9.592
484,993
+0.28(+2.99%)
Aug 03, 2005
8.765
9.342
8.758
9.314
859,205
+0.56(+6.35%)
Aug 02, 2005
9.057
9.175
8.758
8.758
1,286,938
+0.10(+1.12%)
Aug 01, 2005
8.966
8.973
8.563
8.660
653,036
-0.37(-4.08%)
Jul 29, 2005
8.938
9.175
8.897
9.029
351,767
+0.08(+0.85%)
Jul 28, 2005
9.057
9.057
8.862
8.952
409,748
-0.21(-2.28%)
Jul 27, 2005
9.453
9.453
9.036
9.161
503,553
-0.29(-3.09%)
Jul 26, 2005
9.210
9.453
9.210
9.453
787,988
+0.25(+2.72%)
Jul 25, 2005
9.578
9.585
9.168
9.203
458,377
-0.37(-3.85%)
Jul 22, 2005
9.891
9.939
9.571
9.571
411,618
-0.33(-3.37%)
Jul 21, 2005
9.828
10.04
9.828
9.905
115,817
+0.06(+0.64%)
Jul 20, 2005
9.912
9.912
9.786
9.842
270,911
+0.03(+0.35%)
Jul 19, 2005
9.870
9.898
9.731
9.807
518,228
+0.08(+0.79%)
Jul 18, 2005
9.592
9.766
9.592
9.731
266,163
+0.03(+0.36%)
Jul 15, 2005
9.766
9.773
9.634
9.696
175,236
-0.07(-0.71%)
Jul 14, 2005
9.696
9.766
9.661
9.766
459,816
+0.09(+0.93%)
Jul 13, 2005
9.710
9.786
9.661
9.675
222,282
+0.01(+0.14%)
Jul 12, 2005
9.696
9.766
9.578
9.661
336,085
-0.07(-0.71%)
Jul 11, 2005
10.04
10.04
9.704
9.731
319,540
-0.35(-3.45%)
Jul 08, 2005
10.08
10.18
10.08
10.08
198,687
-0.01(-0.14%)
Jul 07, 2005
10.15
10.17
10.08
10.09
192,069
-0.06(-0.55%)
Jul 06, 2005
10.14
10.22
10.10
10.15
255,517
+0.01(+0.07%)
Jul 05, 2005
10.08
10.25
10.01
10.14
349,753
+0.17(+1.67%)
Jul 01, 2005
10.11
10.20
9.932
9.974
417,661
-0.20(-1.98%)
Jun 30, 2005
10.15
10.18
10.11
10.18
148,907
+0.03(+0.27%)
Jun 29, 2005
10.17
10.27
10.14
10.15
180,991
-0.01(-0.07%)
Jun 28, 2005
10.22
10.27
10.15
10.15
173,222
-0.12(-1.15%)
Jun 27, 2005
10.08
10.31
10.08
10.27
269,616
+0.16(+1.58%)
Jun 24, 2005
10.46
10.50
9.912
10.11
209,478
-0.31(-3.00%)
Jun 23, 2005
10.86
10.86
10.39
10.43
462,837
-0.35(-3.23%)
Jun 22, 2005
10.41
10.77
10.27
10.77
253,215
+0.52(+5.08%)
Jun 21, 2005
10.15
10.37
10.15
10.25
119,845
+0.06(+0.61%)
Jun 20, 2005
10.39
10.39
10.13
10.19
95,818
-0.25(-2.40%)
Jun 17, 2005
10.52
10.56
10.29
10.44
108,767
-0.02(-0.20%)
Jun 16, 2005
10.20
10.48
10.11
10.46
304,146
+0.33(+3.22%)
Jun 15, 2005
10.11
10.22
10.01
10.13
243,432
+0.02(+0.21%)
Jun 14, 2005
10.08
10.22
10.01
10.11
366,586
+0.03(+0.28%)
Jun 13, 2005
10.36
10.36
9.925
10.09
218,829
-0.27(-2.62%)
Jun 10, 2005
10.31
10.43
10.31
10.36
50,786
+0.01(+0.07%)
Jun 09, 2005
10.33
10.42
10.30
10.35
41,722
+0.06(+0.54%)
Jun 08, 2005
10.72
10.72
10.29
10.29
167,899
-0.51(-4.76%)
Jun 07, 2005
10.92
11.02
10.77
10.81
47,621
-0.03(-0.32%)
Jun 06, 2005
10.84
10.88
10.78
10.84
73,231
+0.10(+0.97%)
Jun 03, 2005
10.91
10.91
10.56
10.74
144,160
-0.09(-0.83%)
Jun 02, 2005
10.85
10.88
10.70
10.83
84,021
-0.02(-0.19%)
Jun 01, 2005
10.84
10.95
10.77
10.85
148,188
+0.08(+0.71%)
May 31, 2005
10.63
10.90
10.60
10.77
51,362
+0.21(+1.97%)
May 27, 2005
10.56
10.63
10.50
10.56
231,490
+0.00(+0.00%)
May 26, 2005
10.63
10.74
10.55
10.56
60,858
+0.00(+0.00%)
May 25, 2005
10.86
10.86
10.51
10.56
119,270
-0.19(-1.75%)
May 24, 2005
10.95
10.95
10.47
10.75
236,526
-0.19(-1.78%)
May 23, 2005
10.89
11.19
10.89
10.95
548,153
+0.14(+1.29%)
May 20, 2005
10.67
10.81
10.67
10.81
187,897
+0.24(+2.24%)
May 19, 2005
10.46
10.63
10.43
10.57
357,666
+0.17(+1.60%)
May 18, 2005
10.31
10.55
10.08
10.41
428,020
+0.16(+1.56%)
May 17, 2005
10.02
10.29
9.870
10.25
182,717
+0.29(+2.93%)
May 16, 2005
9.724
10.01
9.501
9.953
358,673
+0.25(+2.58%)
May 13, 2005
10.01
10.11
9.654
9.703
258,970
-0.31(-3.06%)
May 12, 2005
10.53
10.59
9.995
10.01
373,204
-0.39(-3.74%)
May 11, 2005
10.81
10.81
10.25
10.40
259,114
-0.44(-4.10%)
May 10, 2005
11.11
11.11
10.76
10.84
194,515
-0.21(-1.89%)
May 09, 2005
10.84
11.12
10.68
11.05
538,802
+0.29(+2.65%)
May 06, 2005
10.77
10.92
10.63
10.77
425,286
+0.24(+2.24%)
May 05, 2005
9.939
10.77
9.939
10.53
297,528
+0.65(+6.54%)
May 04, 2005
9.731
9.932
9.585
9.884
333,208
+0.12(+1.21%)
May 03, 2005
9.216
9.766
9.216
9.766
723,534
+0.62(+6.76%)
May 02, 2005
10.04
10.18
9.036
9.147
1,051,563
-0.76(-7.65%)
Apr 29, 2005
9.946
10.15
9.877
9.905
328,172
+0.03(+0.28%)
Apr 28, 2005
10.63
10.63
9.863
9.877
614,191
-0.89(-8.26%)
Apr 27, 2005
10.82
10.96
10.46
10.77
150,490
-0.19(-1.78%)
Apr 26, 2005
11.29
11.39
10.95
10.96
263,574
-0.13(-1.19%)
Apr 25, 2005
10.79
11.11
10.77
11.09
1,051,275
+0.35(+3.23%)
Apr 22, 2005
10.91
10.95
10.70
10.75
63,159
-0.10(-0.90%)
Apr 21, 2005
10.90
11.12
10.84
10.84
351,767
+0.07(+0.65%)
Apr 20, 2005
10.63
10.95
10.51
10.77
242,856
+0.00(+0.00%)
Apr 19, 2005
10.56
10.84
10.56
10.77
645,699
+0.24(+2.31%)
Apr 18, 2005
10.44
10.54
10.26
10.53
208,183
-0.03(-0.33%)
Apr 15, 2005
10.76
10.76
10.43
10.56
220,412
-0.25(-2.31%)
Apr 14, 2005
10.91
10.91
10.72
10.82
150,778
-0.13(-1.14%)
Apr 13, 2005
10.88
10.98
10.78
10.94
306,735
-0.04(-0.38%)
Apr 12, 2005
11.12
11.23
10.89
10.98
138,980
-0.07(-0.63%)
Apr 11, 2005
11.43
11.47
10.99
11.05
412,913
-0.35(-3.05%)
Apr 08, 2005
11.54
11.64
11.36
11.40
134,232
-0.14(-1.20%)
Apr 07, 2005
11.70
11.70
11.51
11.54
191,062
-0.11(-0.95%)
Apr 06, 2005
11.50
11.73
11.50
11.65
58,124
+0.06(+0.54%)
Apr 05, 2005
11.89
11.89
11.54
11.59
205,737
-0.23(-1.94%)
Apr 04, 2005
11.96
11.96
11.75
11.82
241,705
-0.04(-0.35%)
Apr 01, 2005
11.75
11.86
11.56
11.86
378,528
+0.36(+3.14%)
Mar 31, 2005
11.61
11.78
11.50
11.50
451,183
+0.03(+0.24%)
Mar 30, 2005
11.02
11.47
10.77
11.47
576,352
+0.60(+5.57%)
Mar 29, 2005
11.89
11.89
10.77
10.86
1,523,752
-1.04(-8.70%)
Mar 28, 2005
12.10
12.13
11.89
11.90
396,512
-0.17(-1.38%)
Mar 24, 2005
12.16
12.20
12.07
12.07
585,128
-0.04(-0.34%)
Mar 23, 2005
12.16
12.19
12.09
12.11
725,548
-0.06(-0.46%)
Mar 22, 2005
11.96
12.33
11.92
12.16
625,269
+0.17(+1.39%)
Mar 21, 2005
12.06
12.23
11.98
12.00
907,115
-0.03(-0.23%)
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
.