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 (%)
Apr 30, 2019
2.222
2.263
2.201
2.201
437,905
-0.02(-0.93%)
Apr 29, 2019
2.201
2.243
2.187
2.222
340,260
+0.03(+1.58%)
Apr 26, 2019
2.194
2.205
2.173
2.187
140,285
+0.01(+0.32%)
Apr 25, 2019
2.180
2.194
2.166
2.180
228,067
+0.00(+0.00%)
Apr 24, 2019
2.173
2.201
2.173
2.180
85,125
+0.01(+0.32%)
Apr 23, 2019
2.160
2.201
2.160
2.173
246,602
+0.01(+0.32%)
Apr 22, 2019
2.180
2.180
2.160
2.166
126,934
-0.01(-0.32%)
Apr 18, 2019
2.160
2.194
2.160
2.173
120,637
+0.00(+0.00%)
Apr 17, 2019
2.180
2.208
2.166
2.173
174,301
+0.00(+0.00%)
Apr 16, 2019
2.243
2.243
2.160
2.173
262,158
-0.05(-2.18%)
Apr 15, 2019
2.104
2.270
2.090
2.222
678,918
+0.12(+5.59%)
Apr 12, 2019
2.166
2.186
2.097
2.104
115,724
-0.05(-2.25%)
Apr 11, 2019
2.139
2.180
2.111
2.153
436,693
+0.03(+1.63%)
Apr 10, 2019
2.042
2.132
2.035
2.118
324,649
+0.10(+4.79%)
Apr 09, 2019
2.007
2.049
1.959
2.021
833,809
-0.01(-0.68%)
Apr 08, 2019
2.104
2.118
2.000
2.035
239,552
-0.06(-2.65%)
Apr 05, 2019
2.070
2.111
2.028
2.090
302,965
+0.01(+0.67%)
Apr 04, 2019
2.083
2.104
2.021
2.076
392,801
-0.02(-0.99%)
Apr 03, 2019
2.021
2.104
2.021
2.097
411,160
+0.08(+3.77%)
Apr 02, 2019
2.007
2.042
1.980
2.021
468,121
+0.01(+0.69%)
Apr 01, 2019
1.959
2.035
1.938
2.007
590,606
+0.06(+2.84%)
Mar 29, 2019
2.000
2.000
1.931
1.952
328,826
-0.01(-0.70%)
Mar 28, 2019
1.945
1.986
1.910
1.966
413,648
+0.03(+1.43%)
Mar 27, 2019
1.938
1.938
1.879
1.938
346,576
+0.00(+0.00%)
Mar 26, 2019
1.897
1.945
1.869
1.938
1,070,314
+0.06(+2.94%)
Mar 25, 2019
1.869
1.897
1.848
1.883
401,094
+0.00(+0.00%)
Mar 22, 2019
1.890
1.924
1.876
1.883
588,449
-0.01(-0.37%)
Mar 21, 2019
1.869
1.903
1.855
1.890
227,859
+0.01(+0.37%)
Mar 20, 2019
1.862
1.903
1.807
1.883
315,530
+0.01(+0.37%)
Mar 19, 2019
1.897
1.897
1.855
1.876
183,030
-0.01(-0.73%)
Mar 18, 2019
1.834
1.890
1.834
1.890
282,654
+0.06(+3.02%)
Mar 15, 2019
1.848
1.897
1.834
1.834
742,026
-0.01(-0.75%)
Mar 14, 2019
1.876
1.903
1.807
1.848
355,791
-0.03(-1.48%)
Mar 13, 2019
1.807
1.890
1.807
1.876
588,317
+0.08(+4.23%)
Mar 12, 2019
1.779
1.813
1.744
1.800
306,503
+0.02(+1.17%)
Mar 11, 2019
1.703
1.793
1.703
1.779
295,347
+0.08(+4.90%)
Mar 08, 2019
1.765
1.772
1.667
1.696
816,287
-0.05(-2.78%)
Mar 07, 2019
1.772
1.800
1.744
1.744
498,476
-0.03(-1.56%)
Mar 06, 2019
1.841
1.848
1.758
1.772
897,622
-0.06(-3.03%)
Mar 05, 2019
1.841
1.876
1.820
1.827
447,341
-0.01(-0.38%)
Mar 04, 2019
1.813
1.879
1.813
1.834
249,463
+0.03(+1.53%)
Mar 01, 2019
1.827
1.841
1.800
1.807
556,953
-0.01(-0.76%)
Feb 28, 2019
1.862
1.890
1.813
1.820
531,811
-0.03(-1.87%)
Feb 27, 2019
1.862
1.938
1.800
1.855
1,246,990
-0.03(-1.47%)
Feb 26, 2019
2.049
2.070
1.876
1.883
1,620,890
-0.20(-9.63%)
Feb 25, 2019
2.049
2.104
2.049
2.083
386,030
+0.03(+1.69%)
Feb 22, 2019
2.049
2.097
2.042
2.049
323,047
-0.05(-2.31%)
Feb 21, 2019
2.063
2.104
2.038
2.097
213,497
+0.03(+1.34%)
Feb 20, 2019
2.070
2.104
2.056
2.070
331,518
-0.03(-1.32%)
Feb 19, 2019
2.056
2.111
2.056
2.097
1,302,688
+0.01(+0.33%)
Feb 15, 2019
2.132
2.132
2.070
2.090
388,928
-0.03(-1.63%)
Feb 14, 2019
2.160
2.180
2.090
2.125
475,623
-0.03(-1.60%)
Feb 13, 2019
2.243
2.243
2.153
2.160
307,815
-0.08(-3.41%)
Feb 12, 2019
2.125
2.263
2.076
2.236
403,810
+0.13(+6.25%)
Feb 11, 2019
2.125
2.125
2.070
2.104
85,109
-0.01(-0.65%)
Feb 08, 2019
2.063
2.125
2.014
2.118
195,331
+0.05(+2.34%)
Feb 07, 2019
2.104
2.146
2.070
2.070
340,023
-0.06(-2.92%)
Feb 06, 2019
2.076
2.160
2.059
2.132
1,356,282
+0.03(+1.65%)
Feb 05, 2019
2.125
2.139
2.090
2.097
182,833
+0.01(+0.66%)
Feb 04, 2019
2.063
2.090
2.049
2.083
172,697
+0.02(+1.01%)
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
.