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 (%)
May 31, 2016
1.765
1.898
1.758
1.814
1,112,562
+0.04(+2.35%)
May 27, 2016
1.626
1.772
1.772
1.772
783,816
+0.19(+11.84%)
May 26, 2016
1.599
1.630
1.564
1.585
827,313
-0.01(-0.87%)
May 25, 2016
1.613
1.633
1.571
1.599
663,474
+0.01(+0.88%)
May 24, 2016
1.654
1.654
1.564
1.585
690,762
-0.01(-0.87%)
May 23, 2016
1.633
1.696
1.564
1.599
1,415,046
-0.03(-1.71%)
May 20, 2016
1.731
1.731
1.619
1.626
626,121
-0.08(-4.49%)
May 19, 2016
1.668
1.703
1.620
1.703
967,842
+0.02(+1.24%)
May 18, 2016
1.772
1.835
1.675
1.682
1,303,969
-0.18(-9.70%)
May 17, 2016
1.891
1.995
1.835
1.863
954,381
-0.03(-1.47%)
May 16, 2016
1.870
1.981
1.828
1.891
712,363
+0.00(+0.00%)
May 13, 2016
1.953
1.953
1.884
1.891
488,658
-0.06(-3.20%)
May 12, 2016
2.106
2.155
1.918
1.953
779,405
-0.18(-8.47%)
May 11, 2016
2.092
2.210
2.057
2.134
490,199
-0.01(-0.32%)
May 10, 2016
2.071
2.210
2.050
2.141
519,254
+0.10(+4.76%)
May 09, 2016
2.016
2.120
1.967
2.043
723,541
-0.01(-0.34%)
May 06, 2016
2.050
2.141
2.037
2.050
448,125
-0.01(-0.34%)
May 05, 2016
2.224
2.266
2.057
2.057
769,859
-0.15(-6.92%)
May 04, 2016
2.203
2.273
2.169
2.210
479,784
-0.02(-0.93%)
May 03, 2016
2.335
2.342
2.148
2.231
1,020,574
-0.17(-6.96%)
May 02, 2016
2.398
2.495
2.280
2.398
1,094,990
-0.01(-0.29%)
Apr 29, 2016
2.530
2.641
2.342
2.405
1,670,107
+0.03(+1.17%)
Apr 28, 2016
2.162
2.565
2.106
2.377
2,972,782
+0.20(+9.27%)
Apr 27, 2016
2.085
2.224
2.085
2.176
1,152,780
+0.13(+6.10%)
Apr 26, 2016
1.974
2.078
1.925
2.050
797,533
+0.08(+3.87%)
Apr 25, 2016
2.182
2.182
1.925
1.974
989,849
-0.11(-5.33%)
Apr 22, 2016
2.099
2.203
2.078
2.085
1,416,098
+0.02(+1.01%)
Apr 21, 2016
2.224
2.321
2.057
2.064
1,270,451
-0.12(-5.41%)
Apr 20, 2016
2.335
2.342
2.169
2.182
4,252,385
-0.12(-5.14%)
Apr 19, 2016
2.182
2.356
2.155
2.301
700,107
+0.13(+5.75%)
Apr 18, 2016
2.120
2.266
2.113
2.176
860,647
+0.04(+1.95%)
Apr 15, 2016
2.092
2.189
2.085
2.134
722,147
+0.03(+1.66%)
Apr 14, 2016
2.134
2.176
2.078
2.099
579,054
-0.01(-0.66%)
Apr 13, 2016
2.002
2.148
1.960
2.113
663,868
+0.13(+6.29%)
Apr 12, 2016
2.120
2.134
1.932
1.988
896,445
-0.11(-5.30%)
Apr 11, 2016
2.092
2.231
2.071
2.099
1,335,637
+0.01(+0.67%)
Apr 08, 2016
1.786
2.155
1.752
2.085
2,354,518
+0.33(+19.05%)
Apr 07, 2016
1.703
1.814
1.682
1.752
1,088,450
+0.08(+4.56%)
Apr 06, 2016
1.571
1.703
1.508
1.675
3,576,373
+0.11(+7.11%)
Apr 05, 2016
1.613
1.654
1.543
1.564
1,353,522
-0.06(-3.85%)
Apr 04, 2016
1.793
1.807
1.602
1.626
1,857,710
-0.14(-7.87%)
Apr 01, 2016
1.849
1.856
1.738
1.765
635,124
-0.09(-4.87%)
Mar 31, 2016
1.752
1.967
1.752
1.856
1,251,573
+0.12(+6.80%)
Mar 30, 2016
1.606
1.758
1.543
1.738
857,194
+0.15(+9.17%)
Mar 29, 2016
1.599
1.626
1.501
1.592
377,767
+0.02(+1.33%)
Mar 28, 2016
1.619
1.682
1.515
1.571
342,229
+0.01(+0.44%)
Mar 24, 2016
1.571
1.564
1.564
1.564
554,915
-0.03(-1.75%)
Mar 23, 2016
1.731
1.772
1.571
1.592
704,896
-0.16(-9.13%)
Mar 22, 2016
1.793
1.821
1.738
1.752
492,777
-0.04(-2.33%)
Mar 21, 2016
1.918
1.939
1.786
1.793
384,488
-0.14(-7.19%)
Mar 18, 2016
1.870
1.932
1.779
1.932
977,874
+0.09(+4.91%)
Mar 17, 2016
1.863
1.891
1.758
1.842
783,892
-0.01(-0.38%)
Mar 16, 2016
1.849
1.856
1.772
1.849
578,981
+0.02(+1.14%)
Mar 15, 2016
1.828
1.911
1.696
1.828
536,412
-0.01(-0.75%)
Mar 14, 2016
1.807
1.904
1.772
1.842
564,917
+0.00(+0.00%)
Mar 11, 2016
1.807
1.911
1.738
1.842
588,941
+0.06(+3.11%)
Mar 10, 2016
1.932
1.979
1.703
1.786
969,360
-0.10(-5.51%)
Mar 09, 2016
2.085
2.092
1.877
1.891
1,460,855
-0.37(-16.31%)
Mar 08, 2016
2.447
2.474
2.099
2.259
1,339,509
-0.17(-6.88%)
Mar 07, 2016
2.050
2.572
2.030
2.426
2,895,248
+0.45(+22.89%)
Mar 04, 2016
1.877
2.210
1.849
1.974
3,282,963
+0.12(+6.37%)
Mar 03, 2016
1.654
1.918
1.654
1.856
1,615,489
+0.18(+10.79%)
Mar 02, 2016
1.772
1.918
1.633
1.675
878,870
-0.11(-6.23%)
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
.