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 (%)
Feb 27, 2015
4.831
4.886
4.817
4.817
433,772
-0.03(-0.57%)
Feb 26, 2015
4.865
4.886
4.810
4.845
444,177
-0.02(-0.43%)
Feb 25, 2015
4.692
4.886
4.608
4.865
487,036
+0.02(+0.43%)
Feb 24, 2015
4.900
4.921
4.764
4.845
732,629
-0.03(-0.57%)
Feb 23, 2015
5.004
5.004
4.865
4.872
386,603
-0.15(-3.04%)
Feb 20, 2015
4.900
5.032
4.900
5.025
596,922
+0.03(+0.70%)
Feb 19, 2015
5.004
5.025
4.942
4.991
530,202
-0.03(-0.69%)
Feb 18, 2015
4.970
5.081
4.970
5.025
481,278
+0.01(+0.28%)
Feb 17, 2015
5.018
5.039
4.963
5.011
279,400
-0.02(-0.41%)
Feb 13, 2015
4.949
5.032
5.032
5.032
816,907
+0.12(+2.40%)
Feb 12, 2015
4.914
4.956
4.824
4.914
413,197
+0.07(+1.43%)
Feb 11, 2015
4.886
4.886
4.761
4.845
459,197
-0.06(-1.13%)
Feb 10, 2015
4.858
4.907
4.803
4.900
577,493
+0.06(+1.29%)
Feb 09, 2015
4.782
4.883
4.733
4.838
900,625
+0.05(+1.02%)
Feb 06, 2015
4.928
4.963
4.779
4.789
565,162
-0.15(-2.96%)
Feb 05, 2015
4.956
5.018
4.893
4.935
784,169
+0.02(+0.42%)
Feb 04, 2015
4.970
5.004
4.865
4.914
1,044,473
-0.08(-1.67%)
Feb 03, 2015
4.629
5.067
4.615
4.997
1,332,469
+0.39(+8.45%)
Feb 02, 2015
4.615
4.685
4.553
4.608
631,120
-0.01(-0.15%)
Jan 30, 2015
4.421
4.671
4.386
4.615
781,562
+0.16(+3.59%)
Jan 29, 2015
4.469
4.504
4.358
4.455
687,555
-0.01(-0.16%)
Jan 28, 2015
4.719
4.726
4.441
4.462
984,550
-0.24(-5.17%)
Jan 27, 2015
4.587
4.706
4.497
4.706
580,526
+0.15(+3.20%)
Jan 26, 2015
4.608
4.622
4.518
4.560
415,594
-0.03(-0.61%)
Jan 23, 2015
4.567
4.615
4.478
4.587
722,855
+0.00(+0.00%)
Jan 22, 2015
4.657
4.657
4.546
4.587
389,040
-0.02(-0.45%)
Jan 21, 2015
4.560
4.692
4.518
4.608
637,440
+0.07(+1.53%)
Jan 20, 2015
4.518
4.567
4.434
4.539
642,433
+0.01(+0.31%)
Jan 16, 2015
4.462
4.546
4.448
4.525
467,865
+0.06(+1.24%)
Jan 15, 2015
4.594
4.608
4.455
4.469
453,167
-0.08(-1.83%)
Jan 14, 2015
4.448
4.560
4.414
4.553
669,557
+0.08(+1.71%)
Jan 13, 2015
4.587
4.754
4.455
4.476
673,042
-0.06(-1.38%)
Jan 12, 2015
4.699
4.706
4.497
4.539
760,136
-0.19(-3.97%)
Jan 09, 2015
4.650
4.733
4.574
4.726
647,031
+0.07(+1.49%)
Jan 08, 2015
4.428
4.719
4.407
4.657
908,992
+0.27(+6.18%)
Jan 07, 2015
4.497
4.511
4.344
4.386
629,314
-0.06(-1.25%)
Jan 06, 2015
4.532
4.615
4.386
4.441
863,347
-0.09(-1.99%)
Jan 05, 2015
4.622
4.622
4.462
4.532
1,028,569
-0.09(-1.95%)
Jan 02, 2015
4.664
4.706
4.556
4.622
700,123
-0.04(-0.89%)
Dec 31, 2014
4.657
4.664
4.664
4.664
723,965
+0.01(+0.15%)
Dec 30, 2014
4.643
4.692
4.553
4.657
820,695
-0.01(-0.30%)
Dec 29, 2014
4.761
4.817
4.650
4.671
834,190
-0.09(-1.90%)
Dec 26, 2014
4.852
4.893
4.721
4.761
533,481
-0.08(-1.58%)
Dec 24, 2014
4.907
4.838
4.838
4.838
548,873
-0.09(-1.83%)
Dec 23, 2014
4.824
5.033
4.817
4.928
944,477
+0.10(+2.16%)
Dec 22, 2014
4.782
4.858
4.682
4.824
902,734
+0.03(+0.73%)
Dec 19, 2014
4.462
4.789
4.428
4.789
1,902,568
+0.33(+7.49%)
Dec 18, 2014
4.518
4.560
4.386
4.455
1,661,035
+0.00(+0.00%)
Dec 17, 2014
4.428
4.476
4.365
4.455
2,397,522
+0.07(+1.58%)
Dec 16, 2014
4.448
4.571
4.379
4.386
1,240,702
-0.08(-1.87%)
Dec 15, 2014
4.643
4.678
4.365
4.469
1,234,249
-0.13(-2.87%)
Dec 12, 2014
4.553
4.775
4.553
4.601
1,126,966
+0.03(+0.61%)
Dec 11, 2014
4.650
4.692
4.553
4.574
747,439
-0.08(-1.79%)
Dec 10, 2014
4.587
4.716
4.546
4.657
927,658
+0.03(+0.75%)
Dec 09, 2014
4.511
4.671
4.483
4.622
2,125,227
+0.08(+1.68%)
Dec 08, 2014
4.886
4.886
4.448
4.546
2,605,493
-0.35(-7.23%)
Dec 05, 2014
4.858
4.991
4.858
4.900
929,960
-0.01(-0.14%)
Dec 04, 2014
4.865
4.935
4.831
4.907
1,392,126
+0.03(+0.57%)
Dec 03, 2014
4.796
4.956
4.761
4.879
1,727,098
+0.08(+1.59%)
Dec 02, 2014
4.865
5.032
4.803
4.803
2,750,074
-0.03(-0.72%)
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
.