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
)
3.000
+0.010 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2006
7.576
7.646
7.569
7.625
119,126
+0.05(+0.64%)
May 30, 2006
7.715
7.715
7.507
7.576
280,263
-0.21(-2.68%)
May 26, 2006
7.722
7.806
7.715
7.785
153,943
+0.06(+0.81%)
May 25, 2006
7.750
7.750
7.639
7.722
219,261
-0.02(-0.27%)
May 24, 2006
7.799
7.854
7.680
7.743
88,481
-0.11(-1.42%)
May 23, 2006
7.646
7.951
7.646
7.854
183,868
+0.20(+2.63%)
May 22, 2006
7.993
7.993
7.646
7.653
203,291
-0.06(-0.81%)
May 19, 2006
7.854
7.854
7.653
7.715
237,245
-0.11(-1.42%)
May 18, 2006
7.847
7.945
7.819
7.826
98,840
-0.02(-0.27%)
May 17, 2006
8.063
8.161
7.819
7.847
207,607
-0.19(-2.34%)
May 16, 2006
7.958
8.132
7.826
8.035
166,172
-0.10(-1.20%)
May 15, 2006
8.306
8.375
8.063
8.132
228,900
-0.17(-2.09%)
May 12, 2006
8.445
8.445
7.993
8.306
385,721
-0.31(-3.55%)
May 11, 2006
8.612
8.653
8.535
8.612
137,829
+0.07(+0.81%)
May 10, 2006
8.688
8.709
8.542
8.542
246,453
-0.17(-1.92%)
May 09, 2006
8.695
8.751
8.653
8.709
160,417
+0.02(+0.24%)
May 08, 2006
8.688
8.716
8.619
8.688
142,289
+0.07(+0.81%)
May 05, 2006
8.445
8.688
8.445
8.619
267,170
+0.13(+1.47%)
May 04, 2006
8.382
8.521
8.375
8.494
142,865
+0.10(+1.24%)
May 03, 2006
8.466
8.508
8.355
8.389
191,637
-0.08(-0.90%)
May 02, 2006
8.466
8.480
8.375
8.466
133,657
-0.01(-0.08%)
May 01, 2006
8.334
8.473
8.313
8.473
171,208
+0.17(+2.01%)
Apr 28, 2006
8.341
8.341
8.271
8.306
152,073
-0.03(-0.42%)
Apr 27, 2006
8.236
8.341
8.223
8.341
131,787
+0.11(+1.35%)
Apr 26, 2006
8.167
8.230
8.091
8.230
98,840
+0.13(+1.63%)
Apr 25, 2006
8.271
8.271
8.063
8.097
217,103
-0.08(-0.94%)
Apr 24, 2006
8.236
8.264
8.007
8.174
165,309
-0.08(-1.01%)
Apr 21, 2006
8.341
8.341
8.097
8.257
242,712
+0.00(+0.00%)
Apr 20, 2006
8.132
8.257
8.097
8.257
213,362
+0.19(+2.41%)
Apr 19, 2006
7.993
8.097
7.979
8.063
131,643
+0.09(+1.13%)
Apr 18, 2006
7.715
7.993
7.680
7.972
187,034
+0.31(+3.99%)
Apr 17, 2006
7.819
7.958
7.653
7.667
277,098
-0.10(-1.34%)
Apr 13, 2006
7.833
7.847
7.722
7.771
224,872
-0.06(-0.80%)
Apr 12, 2006
7.986
8.000
7.826
7.833
284,723
-0.20(-2.51%)
Apr 11, 2006
8.174
8.209
7.993
8.035
109,774
-0.15(-1.78%)
Apr 10, 2006
8.091
8.243
7.993
8.181
134,376
+0.08(+0.94%)
Apr 07, 2006
8.375
8.375
7.951
8.104
265,012
-0.27(-3.24%)
Apr 06, 2006
8.306
8.375
8.202
8.375
119,126
+0.07(+0.84%)
Apr 05, 2006
8.278
8.362
8.167
8.306
166,891
+0.00(+0.00%)
Apr 04, 2006
8.334
8.369
8.271
8.306
113,659
+0.01(+0.08%)
Apr 03, 2006
8.424
8.424
8.174
8.299
335,510
-0.12(-1.40%)
Mar 31, 2006
8.445
8.535
8.417
8.417
78,554
+0.04(+0.50%)
Mar 30, 2006
8.591
8.626
8.341
8.375
141,138
-0.25(-2.90%)
Mar 29, 2006
8.584
8.653
8.535
8.626
160,273
+0.11(+1.31%)
Mar 28, 2006
8.480
8.584
8.375
8.514
211,348
+0.08(+0.91%)
Mar 27, 2006
8.396
8.445
8.348
8.438
171,495
+0.08(+0.91%)
Mar 24, 2006
8.341
8.487
8.341
8.362
207,607
+0.02(+0.25%)
Mar 23, 2006
8.306
8.403
8.278
8.341
307,167
+0.17(+2.13%)
Mar 22, 2006
8.118
8.181
8.000
8.167
103,300
+0.03(+0.43%)
Mar 21, 2006
8.153
8.174
8.077
8.132
81,863
-0.01(-0.16%)
Mar 20, 2006
8.146
8.160
7.993
8.145
325,870
-0.02(-0.26%)
Mar 17, 2006
8.341
8.369
8.140
8.167
286,018
-0.15(-1.84%)
Mar 16, 2006
8.375
8.424
8.292
8.320
231,059
+0.01(+0.17%)
Mar 15, 2006
8.243
8.313
8.202
8.306
294,794
+0.13(+1.62%)
Mar 14, 2006
7.889
8.174
7.889
8.174
357,954
+0.34(+4.35%)
Mar 13, 2006
7.771
7.854
7.764
7.833
439,530
+0.02(+0.27%)
Mar 10, 2006
7.854
7.910
7.778
7.812
178,689
-0.03(-0.43%)
Mar 09, 2006
7.889
7.924
7.750
7.846
256,380
+0.03(+0.34%)
Mar 08, 2006
7.993
8.132
7.771
7.819
285,874
-0.10(-1.32%)
Mar 07, 2006
7.882
7.958
7.854
7.924
169,625
+0.02(+0.26%)
Mar 06, 2006
7.938
8.000
7.896
7.903
121,572
+0.01(+0.09%)
Mar 03, 2006
7.875
7.979
7.853
7.896
247,172
+0.01(+0.09%)
Mar 02, 2006
8.132
8.167
7.826
7.889
353,206
-0.25(-3.07%)
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
.