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 (%)
Dec 31, 2012
4.977
5.095
4.977
5.074
420,344
+0.07(+1.39%)
Dec 28, 2012
5.067
5.081
4.984
5.004
427,259
-0.09(-1.77%)
Dec 27, 2012
5.130
5.143
5.046
5.095
478,037
-0.04(-0.81%)
Dec 26, 2012
5.178
5.192
5.109
5.136
413,159
-0.05(-0.94%)
Dec 24, 2012
5.171
5.220
5.116
5.185
279,808
-0.01(-0.13%)
Dec 21, 2012
5.192
5.213
5.018
5.192
642,049
-0.02(-0.40%)
Dec 20, 2012
5.060
5.248
5.046
5.213
638,603
+0.13(+2.46%)
Dec 19, 2012
5.060
5.109
5.032
5.088
441,646
+0.01(+0.27%)
Dec 18, 2012
5.081
5.123
5.025
5.074
506,980
-0.03(-0.54%)
Dec 17, 2012
5.074
5.143
5.039
5.102
297,587
+0.01(+0.14%)
Dec 14, 2012
5.116
5.178
5.046
5.095
335,767
-0.04(-0.81%)
Dec 13, 2012
5.143
5.178
5.095
5.136
343,640
+0.00(+0.00%)
Dec 12, 2012
5.157
5.220
5.116
5.136
688,826
+0.00(+0.00%)
Dec 11, 2012
5.102
5.164
5.074
5.136
437,351
+0.01(+0.14%)
Dec 10, 2012
5.081
5.143
5.053
5.130
343,275
+0.04(+0.82%)
Dec 07, 2012
5.095
5.130
5.032
5.088
200,523
-0.01(-0.14%)
Dec 06, 2012
5.171
5.171
5.039
5.095
413,473
-0.06(-1.21%)
Dec 05, 2012
5.102
5.164
5.095
5.157
385,428
+0.04(+0.82%)
Dec 04, 2012
5.157
5.220
5.074
5.116
278,831
-0.05(-0.94%)
Nov 30, 2012
5.241
5.248
5.143
5.164
456,137
-0.09(-1.72%)
Nov 29, 2012
5.331
5.394
5.241
5.255
428,820
-0.05(-0.92%)
Nov 28, 2012
5.234
5.310
5.199
5.303
1,048,654
+0.07(+1.33%)
Nov 27, 2012
5.227
5.324
5.136
5.234
384,219
-0.01(-0.26%)
Nov 26, 2012
5.289
5.331
5.227
5.248
315,222
-0.06(-1.18%)
Nov 23, 2012
5.018
5.310
5.018
5.310
399,671
+0.26(+5.23%)
Nov 21, 2012
5.150
5.157
5.011
5.046
373,912
-0.12(-2.29%)
Nov 20, 2012
5.004
5.310
4.963
5.164
1,304,992
+0.19(+3.92%)
Nov 19, 2012
5.025
5.116
4.956
4.970
685,289
-0.06(-1.24%)
Nov 16, 2012
4.893
5.039
4.887
5.032
538,676
+0.13(+2.55%)
Nov 15, 2012
4.914
4.956
4.858
4.907
675,395
-0.05(-0.98%)
Nov 14, 2012
4.984
5.004
4.928
4.956
494,735
-0.05(-0.97%)
Nov 13, 2012
4.970
5.032
4.970
5.004
450,037
-0.02(-0.41%)
Nov 12, 2012
4.997
5.060
4.984
5.025
223,156
+0.01(+0.14%)
Nov 09, 2012
5.032
5.074
4.984
5.018
596,965
-0.07(-1.37%)
Nov 08, 2012
5.234
5.234
5.084
5.088
404,294
-0.13(-2.53%)
Nov 07, 2012
5.185
5.255
5.088
5.220
1,214,802
-0.06(-1.05%)
Nov 06, 2012
5.102
5.324
5.095
5.276
625,998
+0.17(+3.41%)
Nov 05, 2012
5.032
5.143
5.011
5.102
341,823
+0.06(+1.10%)
Nov 02, 2012
5.150
5.213
5.046
5.046
673,449
-0.09(-1.76%)
Nov 01, 2012
5.004
5.157
4.984
5.136
453,861
+0.13(+2.64%)
Oct 31, 2012
4.817
5.039
4.817
5.004
645,536
+0.15(+3.15%)
Oct 26, 2012
4.845
4.852
4.852
4.852
358,961
-0.01(-0.14%)
Oct 25, 2012
4.928
4.935
4.845
4.858
934,312
-0.08(-1.69%)
Oct 24, 2012
5.032
5.046
4.921
4.942
604,527
-0.09(-1.80%)
Oct 23, 2012
4.900
5.067
4.817
5.032
950,807
+0.04(+0.84%)
Oct 19, 2012
5.004
5.004
4.852
4.991
680,599
-0.01(-0.28%)
Oct 18, 2012
4.893
5.067
4.893
5.004
1,258,278
+0.07(+1.41%)
Oct 17, 2012
4.803
4.949
4.782
4.935
821,246
+0.13(+2.60%)
Oct 16, 2012
4.650
4.831
4.587
4.810
932,692
+0.17(+3.75%)
Oct 15, 2012
4.678
4.692
4.601
4.636
391,037
+0.00(+0.00%)
Oct 12, 2012
4.671
4.795
4.629
4.636
789,588
-0.03(-0.74%)
Oct 11, 2012
4.594
4.692
4.588
4.671
395,559
+0.08(+1.82%)
Oct 10, 2012
4.574
4.608
4.497
4.587
511,103
+0.05(+1.07%)
Oct 09, 2012
4.636
4.643
4.539
4.539
436,515
-0.10(-2.10%)
Oct 08, 2012
4.678
4.692
4.622
4.636
234,589
-0.06(-1.19%)
Oct 05, 2012
4.671
4.719
4.657
4.692
406,065
+0.02(+0.45%)
Oct 04, 2012
4.594
4.713
4.580
4.671
547,647
+0.08(+1.82%)
Oct 03, 2012
4.615
4.657
4.580
4.587
364,005
-0.03(-0.60%)
Oct 02, 2012
4.629
4.636
4.574
4.615
342,445
+0.00(+0.00%)
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
.