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, 2018
2.725
2.752
2.655
2.669
442,014
-0.03(-1.29%)
Feb 27, 2018
2.704
2.773
2.697
2.704
706,948
+0.01(+0.26%)
Feb 26, 2018
2.544
2.704
2.544
2.697
497,175
+0.16(+6.30%)
Feb 23, 2018
2.641
2.641
2.523
2.537
1,453,552
-0.10(-3.95%)
Feb 22, 2018
2.641
1,223,588
-0.01(-0.52%)
Feb 21, 2018
2.606
2.690
2.593
2.655
573,296
+0.04(+1.60%)
Feb 20, 2018
2.634
2.697
2.586
2.613
916,943
-0.02(-0.79%)
Feb 16, 2018
2.634
2.634
2.634
0
-0.10(-3.56%)
Feb 15, 2018
2.690
2.745
2.634
2.732
699,908
+0.10(+3.69%)
Feb 14, 2018
2.523
2.662
2.516
2.634
672,340
+0.08(+3.27%)
Feb 13, 2018
2.516
2.572
2.475
2.551
640,439
+0.03(+1.38%)
Feb 12, 2018
2.523
2.613
2.454
2.516
1,021,557
+0.01(+0.28%)
Feb 09, 2018
2.391
2.534
2.363
2.509
1,653,586
+0.15(+6.18%)
Feb 08, 2018
2.405
2.433
2.356
2.363
658,512
-0.05(-2.02%)
Feb 07, 2018
2.370
2.474
2.363
2.412
3,072,282
+0.03(+1.46%)
Feb 06, 2018
2.301
2.488
2.287
2.377
2,058,348
+0.01(+0.29%)
Feb 05, 2018
2.419
2.461
2.342
2.370
966,183
-0.05(-2.01%)
Feb 02, 2018
2.544
2.559
2.308
2.419
1,624,693
-0.17(-6.45%)
Feb 01, 2018
2.627
2.665
2.561
2.586
1,224,556
-0.06(-2.11%)
Jan 31, 2018
2.669
2.711
2.572
2.641
1,513,564
-0.01(-0.52%)
Jan 30, 2018
2.711
2.711
2.634
2.655
1,085,154
-0.03(-1.04%)
Jan 29, 2018
2.711
2.728
2.676
2.683
689,141
-0.03(-1.03%)
Jan 26, 2018
2.711
2.745
2.697
2.711
780,888
+0.00(+0.00%)
Jan 25, 2018
2.752
2.801
2.704
2.711
1,299,742
-0.04(-1.52%)
Jan 24, 2018
2.815
2.836
2.745
2.752
673,831
-0.04(-1.49%)
Jan 23, 2018
2.850
2.885
2.787
2.794
685,525
-0.07(-2.43%)
Jan 22, 2018
2.794
2.885
2.787
2.864
602,597
+0.08(+3.00%)
Jan 19, 2018
2.787
2.815
2.728
2.780
586,779
+0.00(+0.00%)
Jan 18, 2018
2.815
2.857
2.773
2.780
701,102
-0.05(-1.72%)
Jan 17, 2018
2.919
2.964
2.683
2.829
2,092,964
-0.17(-5.57%)
Jan 16, 2018
3.072
3.142
2.926
2.996
870,363
-0.08(-2.49%)
Jan 12, 2018
3.072
3.072
3.072
0
+0.07(+2.31%)
Jan 11, 2018
2.996
3.051
2.933
3.003
474,790
+0.02(+0.70%)
Jan 10, 2018
2.947
2.982
1,522,897
-0.15(-4.67%)
Jan 09, 2018
3.128
3.223
3.110
3.128
1,434,453
+0.15(+5.14%)
Jan 08, 2018
2.975
3.017
2.926
2.975
313,283
+0.00(+0.00%)
Jan 05, 2018
3.072
3.121
2.898
2.975
911,609
-0.08(-2.73%)
Jan 04, 2018
2.961
3.100
2.947
3.058
1,017,884
+0.13(+4.27%)
Jan 03, 2018
2.912
2.961
2.885
2.933
785,468
+0.01(+0.48%)
Jan 02, 2018
2.829
2.933
2.815
2.919
556,059
+0.09(+3.19%)
Dec 29, 2017
2.829
2.829
2.829
0
+0.00(+0.00%)
Dec 28, 2017
2.829
2.836
2.773
2.829
715,398
+0.01(+0.49%)
Dec 27, 2017
2.780
2.919
2.763
2.815
1,070,554
+0.05(+1.76%)
Dec 26, 2017
2.815
2.836
2.756
2.766
404,659
-0.06(-2.21%)
Dec 22, 2017
2.898
2.898
2.808
2.829
512,021
-0.03(-0.97%)
Dec 21, 2017
2.829
2.891
2.829
2.857
444,874
+0.02(+0.74%)
Dec 20, 2017
2.857
2.878
2.815
2.836
435,316
-0.02(-0.73%)
Dec 19, 2017
2.857
2.978
2.829
2.857
756,954
+0.01(+0.49%)
Dec 18, 2017
2.878
2.898
2.829
2.843
638,794
-0.01(-0.49%)
Dec 15, 2017
2.836
2.891
2.818
2.857
451,362
+0.03(+1.23%)
Dec 14, 2017
2.829
2.878
2.801
2.822
427,430
+0.00(+0.00%)
Dec 13, 2017
2.878
2.891
2.815
2.822
429,248
-0.06(-1.93%)
Dec 12, 2017
2.885
2.952
2.850
2.878
815,016
+0.01(+0.49%)
Dec 11, 2017
2.773
2.898
2.732
2.864
726,617
+0.12(+4.30%)
Dec 08, 2017
2.745
2.815
2.739
2.745
502,523
+0.01(+0.25%)
Dec 07, 2017
2.732
2.794
2.718
2.739
644,115
-0.01(-0.25%)
Dec 06, 2017
2.766
2.801
2.711
2.745
863,075
-0.02(-0.75%)
Dec 05, 2017
2.843
2.891
2.763
2.766
416,814
-0.06(-2.21%)
Dec 04, 2017
2.808
2.822
2.829
766,933
+0.02(+0.74%)
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
.