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 (%)
Feb 28, 2006
8.139
8.146
7.993
8.132
239,547
-0.01(-0.09%)
Feb 27, 2006
8.014
8.236
7.924
8.139
409,316
+0.27(+3.45%)
Feb 24, 2006
8.334
8.334
7.868
7.868
772,450
-0.74(-8.64%)
Feb 23, 2006
8.730
8.730
8.528
8.612
491,324
-0.05(-0.56%)
Feb 22, 2006
8.716
8.758
8.619
8.660
531,464
-0.02(-0.24%)
Feb 21, 2006
8.674
8.744
8.619
8.681
498,086
+0.09(+1.05%)
Feb 17, 2006
8.389
8.626
8.389
8.591
575,489
+0.23(+2.74%)
Feb 16, 2006
8.063
8.444
8.063
8.362
963,081
+0.36(+4.52%)
Feb 15, 2006
7.924
8.097
7.806
8.000
1,167,380
+0.22(+2.86%)
Feb 14, 2006
7.750
7.799
7.708
7.778
510,890
+0.00(+0.00%)
Feb 13, 2006
7.785
7.785
7.715
7.778
228,757
-0.01(-0.09%)
Feb 10, 2006
7.785
7.854
7.715
7.785
390,469
-0.07(-0.88%)
Feb 09, 2006
7.854
7.889
7.826
7.854
913,877
-0.03(-0.35%)
Feb 08, 2006
7.854
7.896
7.750
7.882
461,254
+0.06(+0.80%)
Feb 07, 2006
7.924
7.924
7.792
7.819
529,018
-0.10(-1.32%)
Feb 06, 2006
7.993
7.993
7.861
7.924
739,647
-0.07(-0.87%)
Feb 03, 2006
7.993
8.028
7.979
7.993
812,591
-0.03(-0.43%)
Feb 02, 2006
7.993
8.070
7.993
8.028
763,674
-0.01(-0.17%)
Feb 01, 2006
8.063
8.097
8.028
8.042
515,350
-0.06(-0.69%)
Jan 31, 2006
8.028
8.195
8.021
8.097
1,010,991
+0.02(+0.26%)
Jan 30, 2006
8.118
8.132
8.007
8.077
790,722
-0.04(-0.51%)
Jan 27, 2006
8.236
8.236
8.028
8.118
1,054,008
-0.13(-1.52%)
Jan 26, 2006
8.236
8.327
8.209
8.243
550,743
+0.05(+0.59%)
Jan 25, 2006
8.334
8.334
8.084
8.195
761,516
-0.14(-1.67%)
Jan 24, 2006
8.514
8.528
8.313
8.334
734,900
-0.19(-2.28%)
Jan 23, 2006
8.702
8.827
8.528
8.528
387,448
-0.18(-2.08%)
Jan 20, 2006
9.036
9.036
8.563
8.709
604,407
-0.26(-2.87%)
Jan 19, 2006
8.793
9.071
8.793
8.966
182,861
+0.24(+2.79%)
Jan 18, 2006
8.723
9.008
8.695
8.723
249,618
+0.00(+0.00%)
Jan 17, 2006
8.883
9.001
8.667
8.723
336,805
-0.16(-1.80%)
Jan 13, 2006
8.980
9.133
8.841
8.883
348,746
-0.15(-1.69%)
Jan 12, 2006
9.349
9.349
8.862
9.036
399,533
-0.28(-3.06%)
Jan 11, 2006
9.369
9.383
9.251
9.321
364,140
-0.04(-0.45%)
Jan 10, 2006
9.397
9.404
9.244
9.362
341,840
+0.12(+1.28%)
Jan 09, 2006
9.418
9.446
9.244
9.244
371,478
-0.17(-1.84%)
Jan 06, 2006
9.376
9.418
9.265
9.418
496,215
+0.17(+1.80%)
Jan 05, 2006
9.237
9.265
9.112
9.251
508,444
+0.04(+0.45%)
Jan 04, 2006
9.210
9.307
9.175
9.210
528,299
+0.11(+1.22%)
Jan 03, 2006
9.029
9.210
9.001
9.098
520,674
+0.16(+1.79%)
Dec 30, 2005
8.952
9.001
8.772
8.938
616,636
+0.06(+0.63%)
Dec 29, 2005
8.480
8.924
8.480
8.883
562,828
+0.35(+4.16%)
Dec 28, 2005
8.459
8.542
8.313
8.528
604,120
+0.07(+0.82%)
Dec 27, 2005
8.577
8.613
8.306
8.459
440,537
-0.12(-1.38%)
Dec 23, 2005
8.535
8.612
8.480
8.577
448,450
+0.08(+0.98%)
Dec 22, 2005
8.389
8.542
8.264
8.494
761,948
+0.06(+0.66%)
Dec 21, 2005
8.640
8.674
7.924
8.438
1,150,115
-0.21(-2.41%)
Dec 20, 2005
9.029
9.071
8.584
8.647
788,564
-0.32(-3.57%)
Dec 19, 2005
8.827
9.029
8.827
8.966
582,539
+0.11(+1.26%)
Dec 16, 2005
8.626
8.966
8.626
8.855
795,901
+0.18(+2.08%)
Dec 15, 2005
8.640
8.799
8.598
8.674
522,400
-0.03(-0.40%)
Dec 14, 2005
8.862
8.897
8.619
8.709
1,148,964
-0.21(-2.34%)
Dec 13, 2005
9.043
9.077
8.897
8.918
643,541
-0.15(-1.69%)
Dec 12, 2005
9.237
9.272
8.973
9.071
792,017
-0.13(-1.36%)
Dec 09, 2005
9.356
9.356
9.112
9.196
592,754
-0.16(-1.71%)
Dec 08, 2005
9.203
9.383
9.182
9.356
1,166,085
+0.18(+1.97%)
Dec 07, 2005
9.244
9.342
9.105
9.175
4,027,994
-0.61(-6.25%)
Dec 06, 2005
10.08
10.11
9.786
9.786
923,228
-0.29(-2.90%)
Dec 05, 2005
10.11
10.21
10.02
10.08
724,253
+0.07(+0.69%)
Dec 02, 2005
9.939
10.09
9.884
10.01
318,533
-0.03(-0.35%)
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
.