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
)
3.150
+0.030 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2023
3.407
3.468
3.407
3.425
333,805
+0.00(+0.00%)
Apr 27, 2023
3.433
3.494
3.399
3.425
375,220
+0.01(+0.25%)
Apr 26, 2023
3.511
3.554
3.407
3.416
429,937
-0.10(-2.71%)
Apr 25, 2023
3.589
3.589
3.476
3.511
429,485
-0.09(-2.40%)
Apr 24, 2023
3.494
3.597
3.485
3.597
470,891
+0.11(+3.23%)
Apr 21, 2023
3.459
3.546
3.425
3.485
411,869
+0.03(+0.75%)
Apr 20, 2023
3.589
3.589
3.433
3.459
416,078
-0.10(-2.68%)
Apr 19, 2023
3.546
3.571
3.485
3.554
468,649
+0.01(+0.24%)
Apr 18, 2023
3.546
3.597
3.528
3.546
477,272
+0.01(+0.24%)
Apr 17, 2023
3.615
3.641
3.520
3.537
893,783
-0.07(-1.92%)
Apr 14, 2023
3.546
3.606
3.502
3.606
440,544
+0.06(+1.71%)
Apr 13, 2023
3.554
3.610
3.546
3.546
715,754
+0.02(+0.49%)
Apr 12, 2023
3.520
3.546
3.485
3.528
394,710
+0.05(+1.49%)
Apr 11, 2023
3.425
3.517
3.399
3.476
551,740
+0.06(+1.77%)
Apr 10, 2023
3.295
3.429
3.286
3.416
574,056
+0.12(+3.67%)
Apr 06, 2023
3.338
3.350
3.286
3.295
406,760
-0.06(-1.80%)
Apr 05, 2023
3.364
3.368
3.303
3.355
667,491
-0.01(-0.26%)
Apr 04, 2023
3.416
3.433
3.299
3.364
474,444
+0.02(+0.52%)
Apr 03, 2023
3.381
3.416
3.321
3.347
410,430
-0.03(-0.77%)
Mar 31, 2023
3.312
3.399
3.312
3.373
484,739
+0.05(+1.56%)
Mar 30, 2023
3.390
3.406
3.321
3.321
350,116
-0.05(-1.54%)
Mar 29, 2023
3.381
3.433
3.355
3.373
424,427
+0.01(+0.26%)
Mar 28, 2023
3.399
3.433
3.347
3.364
524,390
-0.05(-1.52%)
Mar 27, 2023
3.520
3.528
3.381
3.416
367,312
-0.07(-1.99%)
Mar 24, 2023
3.442
3.494
3.390
3.485
400,714
+0.07(+2.03%)
Mar 23, 2023
3.416
3.503
3.373
3.416
492,804
+0.02(+0.51%)
Mar 22, 2023
3.450
3.476
3.390
3.399
382,919
-0.05(-1.50%)
Mar 21, 2023
3.321
3.494
3.321
3.450
857,858
+0.19(+5.84%)
Mar 20, 2023
3.234
3.312
3.217
3.260
545,633
+0.05(+1.62%)
Mar 17, 2023
3.286
3.295
3.191
3.208
863,726
-0.11(-3.39%)
Mar 16, 2023
3.338
3.355
3.243
3.321
649,516
-0.04(-1.29%)
Mar 15, 2023
3.450
3.450
3.296
3.364
875,699
-0.11(-3.23%)
Mar 14, 2023
3.485
3.597
3.459
3.476
839,834
+0.04(+1.26%)
Mar 13, 2023
3.442
3.606
3.381
3.433
884,733
-0.10(-2.70%)
Mar 10, 2023
3.762
3.770
3.438
3.528
2,015,033
-0.29(-7.69%)
Mar 09, 2023
3.990
3.990
3.806
3.822
1,750,662
-0.13(-3.38%)
Mar 08, 2023
3.914
4.006
3.873
3.956
1,318,644
+0.05(+1.28%)
Mar 07, 2023
3.856
3.931
3.789
3.906
1,074,634
+0.04(+1.08%)
Mar 06, 2023
3.898
3.923
3.787
3.864
1,314,361
-0.07(-1.70%)
Mar 03, 2023
3.873
3.947
3.831
3.931
677,546
+0.07(+1.73%)
Mar 02, 2023
3.931
3.931
3.807
3.864
744,827
-0.08(-1.91%)
Mar 01, 2023
3.906
3.998
3.889
3.939
937,977
+0.08(+1.95%)
Feb 28, 2023
3.873
3.906
3.799
3.864
1,003,354
+0.02(+0.43%)
Feb 27, 2023
3.973
4.057
3.839
3.847
1,603,377
-0.06(-1.50%)
Feb 24, 2023
3.931
3.948
3.814
3.906
1,575,244
-0.03(-0.64%)
Feb 23, 2023
3.806
4.015
3.806
3.931
1,426,355
+0.13(+3.52%)
Feb 22, 2023
3.605
3.873
3.571
3.797
2,225,862
+0.30(+8.61%)
Feb 21, 2023
3.555
3.588
3.496
3.496
915,421
-0.03(-0.71%)
Feb 17, 2023
3.488
3.521
3.450
3.521
358,933
+0.05(+1.45%)
Feb 16, 2023
3.396
3.505
3.371
3.471
606,622
+0.03(+0.97%)
Feb 15, 2023
3.412
3.463
3.387
3.438
401,563
+0.00(+0.00%)
Feb 14, 2023
3.446
3.479
3.395
3.438
474,019
+0.01(+0.24%)
Feb 13, 2023
3.404
3.458
3.333
3.429
798,250
+0.03(+0.74%)
Feb 10, 2023
3.530
3.538
3.362
3.404
918,235
-0.14(-4.01%)
Feb 09, 2023
3.647
3.705
3.538
3.546
882,276
-0.06(-1.62%)
Feb 08, 2023
3.521
3.680
3.521
3.605
776,254
+0.08(+2.38%)
Feb 07, 2023
3.538
3.571
3.484
3.521
577,459
-0.02(-0.47%)
Feb 06, 2023
3.488
3.555
3.454
3.538
615,102
+0.05(+1.44%)
Feb 03, 2023
3.496
3.546
3.454
3.488
583,940
-0.02(-0.48%)
Feb 02, 2023
3.446
3.530
3.429
3.505
955,686
+0.08(+2.44%)
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
.