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, 2017
2.954
2.982
2.766
2.773
2,919,524
-0.17(-5.90%)
Apr 27, 2017
2.919
2.954
2.815
2.947
2,614,067
+0.03(+1.19%)
Apr 26, 2017
2.885
3.030
2.759
2.912
4,449,252
+0.03(+1.21%)
Apr 25, 2017
2.954
2.995
2.843
2.878
2,252,884
-0.08(-2.59%)
Apr 24, 2017
3.030
3.058
2.839
2.954
4,157,463
-0.03(-0.93%)
Apr 21, 2017
3.030
3.315
2.961
2.982
21,245,356
+0.08(+2.88%)
Apr 20, 2017
3.093
3.100
2.864
2.898
7,833,359
-0.24(-7.74%)
Apr 19, 2017
3.343
3.420
3.100
3.142
4,868,200
-0.41(-11.55%)
Apr 18, 2017
3.844
3.844
3.496
3.552
1,217,919
-0.33(-8.59%)
Apr 17, 2017
3.823
3.885
3.649
3.885
732,580
+0.07(+1.82%)
Apr 13, 2017
4.087
4.170
3.788
3.816
1,177,678
-0.31(-7.42%)
Apr 12, 2017
4.143
4.205
4.035
4.122
3,292,937
-0.02(-0.50%)
Apr 11, 2017
4.191
4.240
4.122
4.143
1,354,974
-0.05(-1.16%)
Apr 10, 2017
4.143
4.282
4.066
4.191
2,554,561
+0.08(+1.86%)
Apr 07, 2017
4.066
4.309
3.851
4.115
5,372,598
+0.44(+12.12%)
Apr 06, 2017
3.434
3.927
3.434
3.670
2,250,109
+0.25(+7.32%)
Apr 05, 2017
3.427
3.496
3.371
3.420
1,263,723
+0.03(+0.82%)
Apr 04, 2017
3.392
3.413
3.267
3.392
735,802
+0.01(+0.21%)
Apr 03, 2017
3.232
3.420
3.232
3.385
1,083,494
+0.17(+5.41%)
Mar 31, 2017
3.225
3.274
3.163
3.211
383,287
-0.04(-1.28%)
Mar 30, 2017
3.322
3.378
3.218
3.253
588,996
-0.08(-2.30%)
Mar 29, 2017
3.204
3.357
3.197
3.329
1,238,594
+0.14(+4.36%)
Mar 28, 2017
3.232
3.281
3.135
3.190
1,113,314
+0.06(+2.00%)
Mar 27, 2017
3.079
3.142
3.024
3.128
715,480
-0.06(-1.96%)
Mar 24, 2017
3.156
3.225
3.135
3.190
365,113
+0.05(+1.55%)
Mar 23, 2017
3.051
3.149
3.024
3.142
577,836
+0.08(+2.73%)
Mar 22, 2017
2.968
3.190
2.940
3.058
1,551,240
+0.07(+2.33%)
Mar 21, 2017
3.097
3.190
2.919
2.989
986,525
-0.17(-5.49%)
Mar 20, 2017
3.163
3.197
3.044
3.163
875,090
+0.00(+0.00%)
Mar 17, 2017
3.197
3.246
3.107
3.163
1,300,777
-0.03(-1.09%)
Mar 16, 2017
3.058
3.218
3.003
3.197
1,605,579
+0.22(+7.23%)
Mar 15, 2017
2.919
3.024
2.850
2.982
747,901
+0.08(+2.63%)
Mar 14, 2017
2.850
2.947
2.739
2.905
783,907
+0.01(+0.48%)
Mar 13, 2017
2.697
2.940
2.648
2.891
1,576,170
+0.18(+6.67%)
Mar 10, 2017
2.600
2.735
2.579
2.711
590,163
+0.13(+5.12%)
Mar 09, 2017
2.613
2.655
2.433
2.579
1,068,935
-0.03(-1.33%)
Mar 08, 2017
2.648
2.739
2.572
2.613
863,713
+0.00(+0.00%)
Mar 07, 2017
2.627
2.690
2.593
2.613
705,857
-0.03(-1.05%)
Mar 06, 2017
2.732
2.745
2.620
2.641
428,385
-0.10(-3.55%)
Mar 03, 2017
2.697
2.773
2.687
2.739
448,063
+0.06(+2.07%)
Mar 02, 2017
2.780
2.787
2.669
2.683
549,684
-0.09(-3.26%)
Mar 01, 2017
2.697
2.815
2.697
2.773
606,614
+0.12(+4.45%)
Feb 28, 2017
2.600
2.711
2.593
2.655
417,222
+0.03(+1.33%)
Feb 27, 2017
2.620
2.634
2.516
2.620
601,872
+0.10(+4.14%)
Feb 24, 2017
2.572
2.586
2.502
2.516
714,750
-0.09(-3.47%)
Feb 23, 2017
2.676
2.676
2.488
2.606
1,732,263
-0.05(-1.83%)
Feb 22, 2017
2.843
2.843
2.648
2.655
1,660,819
-0.22(-7.51%)
Feb 21, 2017
2.676
2.878
2.645
2.871
1,696,675
+0.27(+10.43%)
Feb 17, 2017
2.600
2.600
2.600
0
-0.03(-1.32%)
Feb 16, 2017
2.704
2.766
2.606
2.634
676,190
-0.06(-2.07%)
Feb 15, 2017
2.676
2.794
2.651
2.690
536,717
+0.05(+1.84%)
Feb 14, 2017
2.745
2.871
2.586
2.641
1,257,943
-0.10(-3.80%)
Feb 13, 2017
2.787
2.829
2.745
2.745
720,622
+0.00(+0.00%)
Feb 10, 2017
2.725
2.898
2.690
2.745
694,338
+0.09(+3.40%)
Feb 09, 2017
2.725
2.787
2.655
2.655
478,756
-0.08(-3.05%)
Feb 08, 2017
2.801
2.808
2.653
2.739
708,377
-0.07(-2.48%)
Feb 07, 2017
2.885
2.891
2.801
2.808
345,597
-0.05(-1.70%)
Feb 06, 2017
2.975
3.037
2.815
2.857
816,153
-0.11(-3.75%)
Feb 03, 2017
2.871
3.010
2.855
2.968
711,287
+0.13(+4.66%)
Feb 02, 2017
2.919
2.927
2.801
2.836
540,765
-0.11(-3.77%)
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
.