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 28, 2017
2.589
2.699
2.582
2.644
418,972
+0.03(+1.33%)
Feb 27, 2017
2.609
2.623
2.506
2.609
604,396
+0.10(+4.14%)
Feb 24, 2017
2.561
2.575
2.492
2.506
717,747
-0.09(-3.47%)
Feb 23, 2017
2.665
2.665
2.478
2.596
1,739,526
-0.05(-1.83%)
Feb 22, 2017
2.831
2.831
2.637
2.644
1,667,783
-0.21(-7.51%)
Feb 21, 2017
2.665
2.866
2.634
2.859
1,703,789
+0.27(+10.43%)
Feb 17, 2017
2.589
2.589
2.589
0
-0.03(-1.32%)
Feb 16, 2017
2.692
2.755
2.596
2.623
679,025
-0.06(-2.07%)
Feb 15, 2017
2.665
2.782
2.640
2.679
538,967
+0.05(+1.84%)
Feb 14, 2017
2.734
2.859
2.575
2.630
1,263,218
-0.10(-3.80%)
Feb 13, 2017
2.776
2.817
2.734
2.734
723,643
+0.00(+0.00%)
Feb 10, 2017
2.713
2.886
2.679
2.734
697,249
+0.09(+3.40%)
Feb 09, 2017
2.713
2.776
2.644
2.644
480,764
-0.08(-3.05%)
Feb 08, 2017
2.789
2.796
2.642
2.727
711,347
-0.07(-2.48%)
Feb 07, 2017
2.872
2.879
2.789
2.796
347,046
-0.05(-1.70%)
Feb 06, 2017
2.962
3.025
2.803
2.845
819,575
-0.11(-3.75%)
Feb 03, 2017
2.859
2.997
2.843
2.956
714,270
+0.13(+4.66%)
Feb 02, 2017
2.907
2.915
2.789
2.824
543,033
-0.11(-3.77%)
Feb 01, 2017
2.879
2.997
2.879
2.935
930,297
+0.07(+2.42%)
Jan 31, 2017
2.852
2.935
2.699
2.866
576,161
+0.03(+0.98%)
Jan 30, 2017
2.762
2.872
2.679
2.838
765,558
+0.03(+0.99%)
Jan 27, 2017
2.900
2.969
2.803
2.810
1,134,205
-0.04(-1.46%)
Jan 26, 2017
2.810
2.907
2.810
2.852
442,209
+0.01(+0.24%)
Jan 25, 2017
2.900
2.935
2.831
2.845
898,167
+0.00(+0.00%)
Jan 24, 2017
2.803
2.907
2.789
2.845
844,019
-0.02(-0.72%)
Jan 23, 2017
2.810
2.907
2.796
2.866
1,256,341
+0.06(+1.97%)
Jan 20, 2017
2.734
2.859
2.679
2.810
1,338,443
+0.08(+2.78%)
Jan 19, 2017
2.692
2.789
2.665
2.734
751,082
+0.05(+1.80%)
Jan 18, 2017
2.568
2.699
2.568
2.686
1,028,961
+0.12(+4.86%)
Jan 17, 2017
2.561
2.630
2.492
2.561
610,971
-0.01(-0.54%)
Jan 13, 2017
2.575
2.575
2.575
0
-0.06(-2.11%)
Jan 12, 2017
2.513
2.831
2.513
2.630
1,515,270
+0.10(+3.83%)
Jan 11, 2017
2.603
2.603
2.499
2.533
592,818
-0.06(-2.14%)
Jan 10, 2017
2.554
2.589
2.506
2.589
630,854
+0.03(+1.36%)
Jan 09, 2017
2.499
2.665
2.388
2.554
605,989
+0.06(+2.50%)
Jan 06, 2017
2.533
2.568
2.395
2.492
637,817
-0.06(-2.17%)
Jan 05, 2017
2.561
2.752
2.513
2.547
1,664,275
+0.00(+0.00%)
Jan 04, 2017
2.353
2.568
2.312
2.547
1,306,731
+0.26(+11.52%)
Jan 03, 2017
2.125
2.339
2.125
2.284
827,926
+0.19(+9.27%)
Dec 30, 2016
2.090
2.090
2.090
0
-0.04(-1.95%)
Dec 29, 2016
2.166
2.243
2.090
2.132
728,743
-0.06(-2.53%)
Dec 28, 2016
2.346
2.381
2.173
2.187
809,258
-0.16(-6.78%)
Dec 27, 2016
2.305
2.395
2.267
2.346
434,289
+0.04(+1.80%)
Dec 23, 2016
2.305
2.305
2.305
0
-0.06(-2.35%)
Dec 22, 2016
2.319
2.471
2.257
2.360
1,746,872
+0.06(+2.40%)
Dec 21, 2016
2.298
2.308
2.146
2.305
1,057,038
+0.16(+7.42%)
Dec 20, 2016
2.187
2.208
2.146
2.146
546,864
-0.03(-1.27%)
Dec 19, 2016
2.056
2.173
2.056
2.173
760,701
+0.09(+4.32%)
Dec 16, 2016
2.364
2.387
2.049
2.083
1,683,968
-0.19(-8.51%)
Dec 15, 2016
1.952
2.305
1.897
2.277
3,263,514
+0.34(+17.50%)
Dec 14, 2016
2.042
2.049
1.938
1.938
865,439
-0.04(-2.10%)
Dec 13, 2016
1.959
2.021
1.938
1.980
619,585
+0.02(+1.06%)
Dec 12, 2016
2.076
2.076
1.938
1.959
760,028
-0.06(-3.08%)
Dec 09, 2016
2.014
2.076
1.945
2.021
834,271
+0.06(+3.18%)
Dec 08, 2016
1.973
2.028
1.938
1.959
753,365
-0.01(-0.70%)
Dec 07, 2016
2.028
2.076
1.938
1.973
913,585
-0.09(-4.36%)
Dec 06, 2016
1.966
2.083
1.938
2.063
902,609
+0.08(+4.20%)
Dec 05, 2016
2.090
2.090
1.959
1.980
759,135
-0.07(-3.38%)
Dec 02, 2016
2.063
2.132
1.952
2.049
829,963
-0.03(-1.33%)
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
.