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 29, 2015
4.499
4.527
4.423
4.444
619,169
-0.06(-1.23%)
May 28, 2015
4.527
4.582
4.444
4.499
516,536
-0.05(-1.07%)
May 27, 2015
4.707
4.707
4.527
4.547
791,362
-0.12(-2.52%)
May 26, 2015
4.741
4.755
4.651
4.665
838,867
-0.10(-2.18%)
May 22, 2015
4.748
4.769
4.769
4.769
584,981
-0.01(-0.29%)
May 21, 2015
4.748
4.804
4.731
4.783
851,043
+0.04(+0.88%)
May 20, 2015
4.762
4.783
4.714
4.741
950,182
-0.02(-0.44%)
May 19, 2015
4.790
4.824
4.727
4.762
1,122,584
-0.05(-1.01%)
May 18, 2015
4.956
4.970
4.783
4.811
1,735,183
-0.19(-3.87%)
May 15, 2015
4.852
5.080
4.811
5.004
1,079,845
+0.16(+3.29%)
May 14, 2015
4.866
4.866
4.797
4.845
809,095
+0.00(+0.00%)
May 13, 2015
4.845
4.887
4.748
4.845
1,046,160
+0.06(+1.30%)
May 12, 2015
4.741
4.797
4.651
4.783
1,471,133
+0.03(+0.73%)
May 11, 2015
4.928
4.928
4.748
4.748
1,084,478
-0.01(-0.29%)
May 08, 2015
4.707
4.845
4.631
4.762
1,270,863
+0.13(+2.84%)
May 07, 2015
4.541
4.651
4.513
4.631
779,016
+0.07(+1.52%)
May 06, 2015
4.471
4.610
4.444
4.561
1,383,563
+0.11(+2.49%)
May 05, 2015
4.340
4.457
4.312
4.451
958,425
+0.12(+2.88%)
May 04, 2015
4.326
4.395
4.271
4.326
406,706
+0.00(+0.00%)
May 01, 2015
4.326
4.368
4.250
4.326
547,488
+0.00(+0.00%)
Apr 30, 2015
4.402
4.444
4.305
4.326
792,600
-0.10(-2.34%)
Apr 29, 2015
4.395
4.492
4.354
4.430
811,757
+0.02(+0.47%)
Apr 28, 2015
4.388
4.437
4.361
4.409
383,071
+0.01(+0.16%)
Apr 27, 2015
4.298
4.444
4.284
4.402
730,360
+0.10(+2.42%)
Apr 24, 2015
4.326
4.374
4.264
4.298
594,508
-0.02(-0.48%)
Apr 23, 2015
4.291
4.374
4.271
4.319
530,660
+0.00(+0.00%)
Apr 22, 2015
4.319
4.395
4.278
4.319
535,361
+0.00(+0.00%)
Apr 21, 2015
4.368
4.395
4.291
4.319
510,006
-0.04(-0.95%)
Apr 20, 2015
4.222
4.416
4.215
4.361
818,035
+0.15(+3.62%)
Apr 17, 2015
4.257
4.257
4.174
4.208
953,345
-0.05(-1.14%)
Apr 16, 2015
4.291
4.361
4.257
4.257
1,324,003
-0.03(-0.81%)
Apr 15, 2015
4.222
4.374
4.208
4.291
3,033,710
+0.09(+2.14%)
Apr 14, 2015
4.236
4.236
4.181
4.201
810,539
-0.02(-0.49%)
Apr 13, 2015
4.312
4.319
4.222
4.222
3,139,879
+0.01(+0.16%)
Apr 10, 2015
4.208
4.236
4.181
4.215
419,008
-0.01(-0.16%)
Apr 09, 2015
4.250
4.250
4.205
4.222
585,660
-0.03(-0.65%)
Apr 08, 2015
4.264
4.298
4.236
4.250
381,339
-0.01(-0.32%)
Apr 07, 2015
4.243
4.298
4.229
4.264
982,467
-0.01(-0.16%)
Apr 06, 2015
4.194
4.278
4.181
4.271
633,732
+0.06(+1.48%)
Apr 02, 2015
4.208
4.208
4.208
4.208
451,486
+0.04(+1.00%)
Apr 01, 2015
4.229
4.243
4.167
4.167
565,955
-0.07(-1.63%)
Mar 31, 2015
4.264
4.278
4.208
4.236
567,387
-0.06(-1.45%)
Mar 30, 2015
4.347
4.366
4.278
4.298
361,959
-0.05(-1.11%)
Mar 27, 2015
4.278
4.381
4.257
4.347
598,231
+0.06(+1.45%)
Mar 26, 2015
4.402
4.409
4.264
4.284
891,560
-0.09(-2.06%)
Mar 25, 2015
4.464
4.485
4.368
4.374
492,524
-0.08(-1.86%)
Mar 24, 2015
4.437
4.499
4.381
4.457
1,005,168
-0.05(-1.08%)
Mar 23, 2015
4.437
4.534
4.437
4.506
462,986
+0.10(+2.20%)
Mar 20, 2015
4.568
4.624
4.409
4.409
895,100
-0.11(-2.45%)
Mar 19, 2015
4.464
4.554
4.444
4.520
704,026
+0.02(+0.46%)
Mar 18, 2015
4.457
4.513
4.395
4.499
436,622
+0.01(+0.15%)
Mar 17, 2015
4.395
4.492
4.354
4.492
370,652
+0.08(+1.88%)
Mar 16, 2015
4.478
4.513
4.333
4.409
799,187
-0.08(-1.70%)
Mar 13, 2015
4.478
4.561
4.430
4.485
629,358
-0.03(-0.77%)
Mar 12, 2015
4.520
4.568
4.437
4.520
436,083
+0.01(+0.15%)
Mar 11, 2015
4.506
4.527
4.444
4.513
299,245
+0.01(+0.31%)
Mar 10, 2015
4.485
4.513
4.430
4.499
638,755
-0.03(-0.76%)
Mar 09, 2015
4.554
4.561
4.395
4.534
741,781
+0.03(+0.77%)
Mar 06, 2015
4.575
4.637
4.444
4.499
404,329
-0.08(-1.81%)
Mar 05, 2015
4.762
4.817
4.561
4.582
644,716
-0.23(-4.75%)
Mar 04, 2015
4.541
4.845
4.783
4.811
800,052
+0.03(+0.58%)
Mar 03, 2015
4.859
4.900
4.748
4.783
611,302
-0.08(-1.57%)
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
.