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 (%)
Nov 30, 2010
8.749
9.344
8.742
9.337
5,540,206
+0.60(+6.81%)
Nov 29, 2010
8.735
8.825
8.666
8.742
704,041
-0.05(-0.55%)
Nov 26, 2010
8.825
8.860
8.735
8.790
338,411
-0.12(-1.32%)
Nov 24, 2010
8.984
8.908
8.908
8.908
689,637
+0.03(+0.31%)
Nov 23, 2010
8.929
8.963
8.825
8.880
997,628
-0.19(-2.14%)
Nov 22, 2010
9.095
9.213
8.943
9.074
647,002
-0.03(-0.38%)
Nov 19, 2010
9.178
9.240
9.088
9.109
682,955
-0.08(-0.83%)
Nov 18, 2010
9.185
9.330
9.157
9.185
999,618
+0.17(+1.84%)
Nov 17, 2010
9.095
9.130
8.929
9.019
879,954
-0.08(-0.91%)
Nov 16, 2010
9.261
9.289
8.998
9.102
1,588,419
-0.28(-2.95%)
Nov 15, 2010
9.573
9.573
9.254
9.379
1,081,368
-0.03(-0.37%)
Nov 12, 2010
9.573
9.573
9.206
9.413
1,622,043
-0.26(-2.72%)
Nov 11, 2010
9.483
9.739
9.358
9.676
1,888,198
+0.12(+1.30%)
Nov 10, 2010
9.732
9.801
9.531
9.552
1,678,238
-0.01(-0.14%)
Nov 09, 2010
9.759
9.849
9.524
9.566
1,682,118
-0.15(-1.50%)
Nov 08, 2010
9.413
9.759
9.400
9.711
1,622,757
+0.28(+3.01%)
Nov 05, 2010
9.240
9.510
9.240
9.427
1,496,661
+0.18(+1.95%)
Nov 04, 2010
9.434
9.469
9.171
9.247
1,363,664
-0.05(-0.52%)
Nov 03, 2010
9.323
9.365
9.146
9.296
757,575
-0.04(-0.44%)
Nov 02, 2010
9.427
9.441
9.186
9.337
709,733
+0.02(+0.22%)
Nov 01, 2010
9.538
9.538
9.247
9.316
718,864
-0.13(-1.39%)
Oct 29, 2010
9.226
9.462
9.157
9.448
972,315
+0.19(+2.02%)
Oct 28, 2010
9.316
9.337
9.109
9.261
485,937
-0.04(-0.45%)
Oct 27, 2010
9.344
9.393
9.178
9.303
613,837
-0.13(-1.39%)
Oct 25, 2010
9.393
9.503
9.330
9.434
1,057,762
+0.14(+1.49%)
Oct 22, 2010
9.178
9.372
9.143
9.296
1,363,685
+0.12(+1.36%)
Oct 21, 2010
9.344
9.344
9.053
9.171
1,317,244
-0.14(-1.49%)
Oct 20, 2010
9.393
9.469
9.261
9.310
992,352
-0.03(-0.30%)
Oct 19, 2010
9.579
9.669
9.261
9.337
998,894
-0.41(-4.19%)
Oct 18, 2010
9.683
9.746
9.628
9.746
630,027
+0.07(+0.72%)
Oct 15, 2010
9.711
9.787
9.573
9.676
1,195,866
+0.01(+0.07%)
Oct 14, 2010
9.642
9.732
9.531
9.669
1,246,986
-0.01(-0.14%)
Oct 13, 2010
9.559
9.683
9.462
9.683
2,024,704
+0.16(+1.67%)
Oct 12, 2010
9.579
9.579
9.254
9.524
2,495,436
-0.02(-0.22%)
Oct 11, 2010
9.220
9.621
9.185
9.545
2,321,633
+0.35(+3.84%)
Oct 08, 2010
9.192
9.240
9.067
9.192
939,758
+0.00(+0.00%)
Oct 07, 2010
8.846
9.226
8.846
9.192
3,056,075
+0.44(+4.98%)
Oct 06, 2010
8.777
8.818
8.700
8.756
631,605
-0.03(-0.39%)
Oct 05, 2010
8.742
8.846
8.707
8.790
792,755
+0.13(+1.52%)
Oct 04, 2010
8.714
8.922
8.604
8.659
727,346
-0.12(-1.34%)
Oct 01, 2010
8.777
8.929
8.728
8.777
588,592
-0.01(-0.16%)
Sep 30, 2010
8.943
8.970
8.624
8.790
1,026,523
-0.12(-1.32%)
Sep 29, 2010
8.929
8.991
8.860
8.908
508,791
-0.04(-0.46%)
Sep 28, 2010
9.012
9.012
8.770
8.950
758,839
+0.08(+0.94%)
Sep 27, 2010
8.790
8.965
8.673
8.867
1,014,020
+0.08(+0.87%)
Sep 24, 2010
8.652
8.818
8.597
8.790
1,134,442
+0.18(+2.09%)
Sep 23, 2010
8.569
8.638
8.479
8.610
856,168
-0.04(-0.48%)
Sep 22, 2010
8.700
8.728
8.541
8.652
704,704
-0.04(-0.48%)
Sep 21, 2010
8.680
8.783
8.576
8.694
940,485
+0.07(+0.80%)
Sep 20, 2010
8.382
8.659
8.382
8.624
1,043,076
+0.24(+2.89%)
Sep 17, 2010
8.382
8.514
8.292
8.382
946,338
-0.15(-1.78%)
Sep 15, 2010
8.534
8.576
8.424
8.534
807,766
+0.03(+0.33%)
Sep 14, 2010
8.576
8.666
8.437
8.507
974,901
-0.15(-1.68%)
Sep 13, 2010
8.534
8.694
8.479
8.652
856,798
+0.22(+2.63%)
Sep 10, 2010
8.555
8.652
8.403
8.430
701,301
-0.12(-1.38%)
Sep 09, 2010
8.680
8.714
8.548
8.548
906,831
-0.07(-0.80%)
Sep 08, 2010
8.444
8.735
8.444
8.617
970,858
+0.17(+2.05%)
Sep 07, 2010
8.583
8.597
8.417
8.444
837,282
-0.16(-1.85%)
Sep 03, 2010
8.562
8.749
8.472
8.604
786,032
+0.10(+1.22%)
Sep 02, 2010
8.520
8.576
8.424
8.500
658,714
-0.01(-0.16%)
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
.