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 (%)
May 24, 2024
3.110
3.180
3.110
3.150
857,013
+0.03(+0.96%)
May 23, 2024
3.140
3.165
3.100
3.120
439,746
-0.03(-0.95%)
May 22, 2024
3.180
3.190
3.110
3.150
708,737
-0.05(-1.56%)
May 21, 2024
3.190
3.200
3.170
3.200
1,108,127
+0.01(+0.31%)
May 20, 2024
3.150
3.215
3.140
3.190
1,485,752
+0.04(+1.27%)
May 17, 2024
3.160
3.160
3.131
3.150
747,832
-0.01(-0.32%)
May 16, 2024
3.110
3.165
3.090
3.160
1,011,908
+0.05(+1.61%)
May 15, 2024
3.140
3.140
3.090
3.110
709,598
-0.03(-0.96%)
May 14, 2024
3.160
3.180
3.120
3.140
993,646
-0.03(-0.95%)
May 13, 2024
3.130
3.190
3.130
3.170
852,225
+0.09(+2.92%)
May 10, 2024
3.160
3.190
3.080
3.080
794,110
-0.08(-2.53%)
May 09, 2024
3.140
3.170
3.095
3.160
839,834
+0.04(+1.28%)
May 08, 2024
3.040
3.130
3.040
3.120
662,197
+0.05(+1.63%)
May 07, 2024
3.020
3.100
3.020
3.070
686,891
+0.06(+1.99%)
May 06, 2024
3.000
3.020
2.990
3.010
280,177
+0.01(+0.33%)
May 03, 2024
3.030
3.030
3.000
3.000
324,262
-0.02(-0.66%)
May 02, 2024
2.960
3.040
2.950
3.020
709,176
+0.08(+2.72%)
May 01, 2024
2.970
2.970
2.920
2.940
412,175
-0.03(-1.01%)
Apr 30, 2024
2.970
2.990
2.960
2.970
457,780
-0.01(-0.34%)
Apr 29, 2024
2.970
3.000
2.950
2.980
653,652
+0.03(+1.02%)
Apr 26, 2024
2.930
2.960
2.910
2.950
343,576
+0.03(+1.03%)
Apr 25, 2024
2.900
2.920
2.890
2.920
248,665
+0.03(+1.04%)
Apr 24, 2024
2.930
2.930
2.890
2.890
319,229
-0.03(-1.03%)
Apr 23, 2024
2.900
2.920
2.890
2.920
402,753
+0.04(+1.39%)
Apr 22, 2024
2.900
2.910
2.870
2.880
390,937
-0.02(-0.69%)
Apr 19, 2024
2.890
2.910
2.880
2.900
328,422
+0.01(+0.35%)
Apr 18, 2024
2.910
2.935
2.880
2.890
618,557
-0.01(-0.34%)
Apr 17, 2024
2.900
2.910
2.880
2.900
330,587
+0.00(+0.00%)
Apr 16, 2024
2.880
2.900
2.860
2.900
446,642
+0.02(+0.69%)
Apr 15, 2024
2.890
2.930
2.860
2.880
466,830
-0.03(-1.03%)
Apr 12, 2024
2.860
2.910
2.850
2.910
647,807
+0.06(+2.11%)
Apr 11, 2024
2.880
2.910
2.850
2.850
321,596
-0.02(-0.70%)
Apr 10, 2024
2.910
2.910
2.850
2.870
582,610
-0.04(-1.37%)
Apr 09, 2024
2.930
2.950
2.910
2.910
255,783
-0.03(-1.02%)
Apr 08, 2024
2.940
2.950
2.910
2.940
403,239
-0.01(-0.34%)
Apr 05, 2024
2.940
2.960
2.925
2.950
294,083
+0.02(+0.68%)
Apr 04, 2024
2.930
2.970
2.900
2.930
720,519
+0.03(+1.03%)
Apr 03, 2024
2.820
2.910
2.820
2.900
363,700
+0.07(+2.47%)
Apr 02, 2024
2.870
2.890
2.810
2.830
672,361
-0.05(-1.74%)
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
.