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 (%)
Nov 30, 2017
2.752
2.801
2.739
2.794
776,935
+0.06(+2.03%)
Nov 29, 2017
2.739
2.766
2.725
2.739
343,208
+0.00(+0.00%)
Nov 28, 2017
2.766
2.808
2.718
2.739
662,522
+0.00(+0.00%)
Nov 27, 2017
2.739
2.780
2.728
2.739
919,384
-0.03(-1.00%)
Nov 24, 2017
2.752
2.794
2.697
2.766
697,609
+0.06(+2.31%)
Nov 22, 2017
2.725
2.746
2.683
2.704
578,100
+0.03(+1.04%)
Nov 21, 2017
2.773
2.822
2.676
2.676
1,146,013
-0.03(-1.28%)
Nov 20, 2017
2.780
2.796
2.697
2.711
987,575
-0.09(-3.23%)
Nov 17, 2017
2.773
2.822
2.735
2.801
570,305
+0.08(+2.81%)
Nov 16, 2017
2.745
2.787
2.697
2.725
1,025,591
-0.01(-0.25%)
Nov 15, 2017
2.745
2.808
2.718
2.732
712,444
-0.06(-2.24%)
Nov 14, 2017
2.898
2.926
2.773
2.794
866,359
-0.13(-4.51%)
Nov 13, 2017
2.968
3.037
2.926
2.926
470,864
-0.10(-3.22%)
Nov 10, 2017
3.037
3.142
2.982
3.024
607,351
-0.03(-0.91%)
Nov 09, 2017
3.030
3.197
3.030
3.051
659,781
-0.04(-1.35%)
Nov 08, 2017
3.037
3.159
2.989
3.093
1,074,444
+0.03(+0.91%)
Nov 07, 2017
3.197
3.232
2.957
3.065
1,697,722
-0.11(-3.50%)
Nov 06, 2017
2.787
3.204
2.759
3.176
4,170,523
+0.44(+15.99%)
Nov 03, 2017
2.752
2.780
2.676
2.739
1,307,968
-0.01(-0.51%)
Nov 02, 2017
2.766
2.794
2.732
2.752
438,538
-0.02(-0.75%)
Nov 01, 2017
2.808
2.871
2.745
2.773
657,318
-0.03(-1.24%)
Oct 31, 2017
2.752
2.825
2.739
2.808
1,306,346
+0.06(+2.02%)
Oct 30, 2017
2.794
2.822
2.718
2.752
758,254
-0.02(-0.75%)
Oct 27, 2017
2.773
2.829
2.773
2.773
837,691
+0.01(+0.50%)
Oct 26, 2017
2.801
2.825
2.735
2.759
669,794
-0.05(-1.73%)
Oct 25, 2017
2.836
2.864
2.766
2.808
927,497
-0.03(-0.98%)
Oct 24, 2017
2.829
2.954
2.825
2.836
826,309
+0.01(+0.25%)
Oct 23, 2017
2.864
2.940
2.829
2.829
949,069
+0.00(+0.00%)
Oct 20, 2017
2.822
2.871
2.780
2.829
1,570,579
+0.06(+2.26%)
Oct 19, 2017
2.808
2.822
2.686
2.766
825,656
-0.04(-1.49%)
Oct 18, 2017
2.794
2.836
2.766
2.808
714,651
+0.03(+1.00%)
Oct 17, 2017
2.822
2.871
2.773
2.780
890,877
-0.02(-0.74%)
Oct 16, 2017
2.794
2.857
2.766
2.801
805,298
+0.02(+0.75%)
Oct 13, 2017
2.808
2.836
2.766
2.780
981,408
+0.00(+0.00%)
Oct 12, 2017
2.780
2.857
2.766
2.780
766,651
+0.00(+0.00%)
Oct 11, 2017
2.787
2.836
2.766
2.780
350,619
+0.00(+0.00%)
Oct 10, 2017
2.815
2.905
2.780
2.780
622,863
-0.05(-1.72%)
Oct 09, 2017
2.829
2.975
2.763
2.829
1,929,101
-0.04(-1.45%)
Oct 06, 2017
2.829
2.940
2.780
2.871
1,263,511
+0.04(+1.47%)
Oct 05, 2017
2.794
2.878
2.777
2.829
789,301
+0.03(+1.24%)
Oct 04, 2017
2.766
2.808
2.683
2.794
1,177,511
-0.03(-1.23%)
Oct 03, 2017
2.572
2.829
2.521
2.829
1,583,060
+0.28(+11.20%)
Oct 02, 2017
2.551
2.641
2.502
2.544
1,085,639
+0.02(+0.83%)
Sep 29, 2017
2.537
2.606
2.537
2.523
664,134
-0.07(-2.68%)
Sep 28, 2017
2.641
2.676
2.586
2.593
905,967
-0.05(-1.84%)
Sep 27, 2017
2.725
2.725
2.634
2.641
1,136,128
-0.06(-2.06%)
Sep 26, 2017
2.759
2.759
2.648
2.697
1,188,454
-0.07(-2.51%)
Sep 25, 2017
2.801
2.822
2.725
2.766
927,389
-0.05(-1.73%)
Sep 22, 2017
2.766
2.850
2.766
2.815
706,583
+0.06(+2.02%)
Sep 21, 2017
2.843
2.919
2.752
2.759
845,527
-0.08(-2.93%)
Sep 20, 2017
2.794
2.963
2.753
2.843
1,015,832
+0.08(+3.02%)
Sep 19, 2017
2.801
2.808
2.725
2.759
467,199
-0.06(-1.98%)
Sep 18, 2017
2.801
2.878
2.773
2.815
976,750
+0.01(+0.25%)
Sep 15, 2017
2.759
2.825
2.752
2.808
619,246
+0.04(+1.51%)
Sep 14, 2017
2.725
2.773
2.704
2.766
615,967
+0.04(+1.53%)
Sep 13, 2017
2.732
2.773
2.683
2.725
692,492
-0.01(-0.51%)
Sep 12, 2017
2.822
2.829
2.711
2.739
872,748
-0.05(-1.75%)
Sep 11, 2017
2.794
2.905
2.745
2.787
1,178,035
-0.01(-0.25%)
Sep 08, 2017
2.766
2.811
2.641
2.794
1,474,179
+0.08(+3.08%)
Sep 07, 2017
2.697
2.752
2.655
2.711
838,190
-0.01(-0.26%)
Sep 06, 2017
2.780
2.808
2.690
2.718
803,298
+0.01(+0.26%)
Sep 05, 2017
2.822
2.829
2.690
2.711
708,551
-0.11(-3.94%)
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
.