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, 2022
2.978
3.028
2.914
2.986
1,107,881
+0.01(+0.28%)
Nov 29, 2022
3.078
3.128
2.973
2.978
1,087,638
-0.08(-2.47%)
Nov 28, 2022
3.320
3.329
3.036
3.053
2,170,783
-0.27(-8.06%)
Nov 25, 2022
3.387
3.463
3.304
3.320
1,457,764
-0.15(-4.45%)
Nov 23, 2022
3.483
3.499
3.431
3.475
2,131,250
+0.03(+0.93%)
Nov 22, 2022
3.531
3.531
3.431
3.443
1,423,625
-0.04(-1.15%)
Nov 21, 2022
3.491
3.519
3.395
3.483
1,058,139
+0.03(+0.93%)
Nov 18, 2022
3.596
3.612
3.387
3.451
1,263,064
-0.09(-2.49%)
Nov 17, 2022
3.371
3.588
3.242
3.539
2,020,737
+0.30(+9.16%)
Nov 16, 2022
3.411
3.421
3.226
3.242
1,198,206
-0.16(-4.72%)
Nov 15, 2022
3.531
3.531
3.395
3.403
732,947
-0.09(-2.53%)
Nov 14, 2022
3.588
3.612
3.467
3.491
926,897
-0.08(-2.25%)
Nov 11, 2022
3.588
3.668
3.564
3.572
1,104,789
+0.03(+0.91%)
Nov 10, 2022
3.604
3.604
3.491
3.539
855,271
+0.05(+1.38%)
Nov 09, 2022
3.539
3.580
3.459
3.491
643,133
-0.07(-2.03%)
Nov 08, 2022
3.628
3.676
3.539
3.564
868,538
-0.05(-1.33%)
Nov 07, 2022
3.491
3.664
3.479
3.612
1,473,308
+0.16(+4.65%)
Nov 04, 2022
3.427
3.507
3.387
3.451
1,095,652
+0.06(+1.65%)
Nov 03, 2022
3.387
3.397
3.291
3.395
662,673
+0.01(+0.24%)
Nov 02, 2022
3.515
3.539
3.387
3.387
600,338
-0.13(-3.65%)
Nov 01, 2022
3.515
3.572
3.443
3.515
946,466
+0.05(+1.39%)
Oct 31, 2022
3.435
3.523
3.371
3.467
608,911
+0.02(+0.47%)
Oct 28, 2022
3.347
3.483
3.299
3.451
693,862
+0.10(+3.12%)
Oct 27, 2022
3.419
3.419
3.291
3.347
632,996
-0.02(-0.48%)
Oct 26, 2022
3.403
3.463
3.363
3.363
609,291
-0.04(-1.18%)
Oct 25, 2022
3.387
3.411
3.315
3.403
1,192,013
+0.01(+0.24%)
Oct 24, 2022
3.395
3.411
3.307
3.395
556,387
+0.05(+1.44%)
Oct 21, 2022
3.251
3.395
3.242
3.347
758,050
+0.10(+3.22%)
Oct 20, 2022
3.355
3.355
3.230
3.242
646,849
-0.10(-2.88%)
Oct 19, 2022
3.371
3.388
3.283
3.339
439,371
-0.07(-2.12%)
Oct 18, 2022
3.363
3.411
3.339
3.411
535,081
+0.11(+3.41%)
Oct 17, 2022
3.371
3.443
3.275
3.299
720,862
-0.06(-1.67%)
Oct 14, 2022
3.323
3.363
3.279
3.355
517,000
+0.06(+1.70%)
Oct 13, 2022
3.178
3.363
3.178
3.299
747,377
+0.04(+1.23%)
Oct 12, 2022
3.234
3.275
3.130
3.259
606,302
+0.06(+2.01%)
Oct 11, 2022
3.194
3.267
3.130
3.194
624,992
-0.02(-0.50%)
Oct 10, 2022
3.371
3.395
3.186
3.210
577,595
-0.14(-4.08%)
Oct 07, 2022
3.226
3.395
3.226
3.347
808,904
+0.10(+2.96%)
Oct 06, 2022
3.299
3.363
3.234
3.251
643,232
-0.03(-0.98%)
Oct 05, 2022
3.251
3.315
3.155
3.283
551,622
+0.06(+1.74%)
Oct 04, 2022
3.210
3.291
3.186
3.226
788,788
+0.09(+2.81%)
Oct 03, 2022
2.929
3.190
2.929
3.138
1,056,829
+0.24(+8.31%)
Sep 30, 2022
2.921
3.034
2.897
2.897
975,940
+0.00(+0.00%)
Sep 29, 2022
3.010
3.050
2.833
2.897
1,251,814
-0.17(-5.50%)
Sep 28, 2022
3.130
3.154
3.050
3.066
1,400,292
-0.12(-3.78%)
Sep 27, 2022
3.114
3.202
3.090
3.186
832,663
+0.07(+2.32%)
Sep 26, 2022
3.283
3.307
3.084
3.114
1,646,725
-0.27(-8.06%)
Sep 23, 2022
3.612
3.620
3.335
3.387
1,510,705
-0.28(-7.66%)
Sep 22, 2022
3.700
3.796
3.620
3.668
682,081
-0.06(-1.51%)
Sep 21, 2022
3.868
3.868
3.700
3.724
741,045
-0.12(-3.13%)
Sep 20, 2022
3.708
3.860
3.684
3.844
942,897
+0.19(+5.27%)
Sep 19, 2022
3.748
3.828
3.628
3.652
793,394
-0.14(-3.81%)
Sep 16, 2022
3.893
3.893
3.716
3.796
812,621
-0.18(-4.44%)
Sep 15, 2022
3.941
4.005
3.913
3.973
360,439
+0.00(+0.00%)
Sep 14, 2022
4.069
4.125
3.949
3.973
628,051
-0.08(-1.98%)
Sep 13, 2022
3.933
4.092
3.933
4.053
709,892
+0.06(+1.61%)
Sep 12, 2022
3.949
4.021
3.921
3.989
551,518
+0.05(+1.22%)
Sep 09, 2022
3.901
3.965
3.864
3.941
733,063
+0.10(+2.72%)
Sep 08, 2022
3.636
3.844
3.628
3.836
771,571
+0.20(+5.52%)
Sep 07, 2022
3.740
3.756
3.636
3.636
600,097
-0.12(-3.21%)
Sep 06, 2022
3.860
3.892
3.732
3.756
956,056
-0.11(-2.90%)
Sep 02, 2022
3.933
3.965
3.820
3.868
1,193,345
+0.02(+0.42%)
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
.