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, 2023
3.328
3.367
3.328
3.337
415,408
+0.02(+0.59%)
Nov 29, 2023
3.298
3.318
3.279
3.318
519,425
+0.04(+1.19%)
Nov 28, 2023
3.259
3.342
3.239
3.279
721,445
+0.05(+1.51%)
Nov 27, 2023
3.220
3.288
3.220
3.230
756,066
-0.08(-2.36%)
Nov 24, 2023
3.201
3.445
3.191
3.308
1,076,767
+0.10(+3.04%)
Nov 22, 2023
3.220
3.257
3.182
3.210
1,324,693
-0.01(-0.29%)
Nov 21, 2023
3.248
3.257
3.173
3.220
1,056,941
-0.02(-0.58%)
Nov 20, 2023
3.266
3.332
3.201
3.238
976,415
-0.02(-0.57%)
Nov 17, 2023
3.220
3.257
3.164
3.257
639,618
+0.10(+3.25%)
Nov 16, 2023
3.080
3.182
3.061
3.154
753,227
+0.10(+3.36%)
Nov 15, 2023
2.921
3.080
2.921
3.052
860,462
+0.17(+5.83%)
Nov 14, 2023
2.856
2.898
2.828
2.884
510,061
+0.06(+1.98%)
Nov 13, 2023
2.874
2.874
2.809
2.828
360,423
-0.03(-0.98%)
Nov 10, 2023
2.856
2.884
2.828
2.856
405,467
-0.02(-0.65%)
Nov 09, 2023
2.874
2.912
2.865
2.874
365,627
+0.01(+0.33%)
Nov 08, 2023
2.968
2.968
2.865
2.865
464,647
-0.12(-4.06%)
Nov 07, 2023
3.014
3.014
2.963
2.986
321,626
-0.02(-0.62%)
Nov 06, 2023
3.052
3.079
2.986
3.005
288,177
-0.07(-2.13%)
Nov 03, 2023
3.080
3.094
3.034
3.070
362,257
+0.01(+0.30%)
Nov 02, 2023
2.996
3.070
2.996
3.061
445,741
+0.07(+2.50%)
Nov 01, 2023
3.042
3.052
2.958
2.986
654,415
-0.05(-1.54%)
Oct 31, 2023
3.042
3.098
3.028
3.033
223,441
-0.01(-0.31%)
Oct 30, 2023
3.033
3.089
3.019
3.042
461,698
-0.04(-1.21%)
Oct 27, 2023
3.070
3.126
3.061
3.080
313,264
+0.00(+0.00%)
Oct 26, 2023
3.117
3.117
3.066
3.080
330,077
-0.07(-2.08%)
Oct 25, 2023
3.089
3.182
3.089
3.145
408,825
+0.03(+0.90%)
Oct 24, 2023
3.033
3.145
3.033
3.117
300,571
+0.08(+2.77%)
Oct 23, 2023
3.098
3.117
3.014
3.033
708,303
-0.09(-2.99%)
Oct 20, 2023
3.145
3.164
3.094
3.126
423,589
-0.01(-0.30%)
Oct 19, 2023
3.164
3.164
3.117
3.136
296,551
-0.03(-0.89%)
Oct 18, 2023
3.220
3.220
3.164
3.164
228,980
-0.07(-2.02%)
Oct 17, 2023
3.192
3.248
3.173
3.229
293,232
+0.04(+1.17%)
Oct 16, 2023
3.154
3.201
3.154
3.192
220,688
+0.03(+0.89%)
Oct 13, 2023
3.182
3.229
3.164
3.164
228,750
-0.03(-0.88%)
Oct 12, 2023
3.192
3.229
3.173
3.192
229,413
-0.02(-0.58%)
Oct 11, 2023
3.229
3.248
3.192
3.210
235,710
-0.02(-0.58%)
Oct 10, 2023
3.229
3.280
3.220
3.229
337,485
+0.00(+0.00%)
Oct 09, 2023
3.192
3.257
3.192
3.229
325,979
+0.02(+0.58%)
Oct 06, 2023
3.173
3.210
3.136
3.210
276,170
+0.04(+1.18%)
Oct 05, 2023
3.108
3.182
3.108
3.173
288,060
+0.07(+2.41%)
Oct 04, 2023
3.154
3.173
3.080
3.098
429,128
-0.07(-2.35%)
Oct 03, 2023
3.285
3.285
3.154
3.173
572,463
-0.09(-2.86%)
Oct 02, 2023
3.238
3.280
3.229
3.266
498,133
+0.03(+0.86%)
Sep 29, 2023
3.266
3.285
3.229
3.238
266,519
-0.02(-0.57%)
Sep 28, 2023
3.285
3.285
3.248
3.257
250,395
-0.03(-0.85%)
Sep 27, 2023
3.248
3.285
3.243
3.285
367,567
+0.07(+2.03%)
Sep 26, 2023
3.201
3.266
3.201
3.220
198,399
-0.02(-0.58%)
Sep 25, 2023
3.229
3.238
3.224
3.238
188,817
+0.00(+0.00%)
Sep 22, 2023
3.173
3.248
3.173
3.238
301,276
+0.08(+2.66%)
Sep 21, 2023
3.164
3.192
3.154
3.154
264,647
-0.02(-0.59%)
Sep 20, 2023
3.164
3.210
3.154
3.173
449,651
+0.01(+0.29%)
Sep 19, 2023
3.220
3.259
3.164
3.164
520,002
-0.06(-1.74%)
Sep 18, 2023
3.322
3.322
3.201
3.220
521,894
-0.12(-3.63%)
Sep 15, 2023
3.313
3.341
3.305
3.341
254,559
+0.02(+0.56%)
Sep 14, 2023
3.248
3.322
3.248
3.322
266,465
+0.08(+2.59%)
Sep 13, 2023
3.238
3.257
3.221
3.238
215,094
+0.01(+0.29%)
Sep 12, 2023
3.238
3.266
3.210
3.229
435,745
-0.02(-0.57%)
Sep 11, 2023
3.322
3.341
3.238
3.248
477,627
-0.07(-2.25%)
Sep 08, 2023
3.266
3.332
3.266
3.322
257,416
+0.05(+1.42%)
Sep 07, 2023
3.322
3.350
3.266
3.276
407,702
-0.05(-1.40%)
Sep 06, 2023
3.341
3.363
3.322
3.322
240,903
-0.02(-0.56%)
Sep 05, 2023
3.388
3.397
3.332
3.341
360,237
-0.04(-1.10%)
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
.