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 (%)
Jun 29, 2018
3.322
3.364
3.267
3.329
421,923
-0.03(-1.03%)
Jun 28, 2018
3.447
3.468
3.319
3.364
1,066,958
-0.09(-2.61%)
Jun 27, 2018
3.468
3.551
3.430
3.454
520,402
-0.02(-0.60%)
Jun 26, 2018
3.378
3.492
3.374
3.475
332,321
+0.07(+2.03%)
Jun 25, 2018
3.502
3.502
3.357
3.405
543,603
-0.12(-3.53%)
Jun 22, 2018
3.357
3.572
3.322
3.530
1,193,357
+0.20(+6.03%)
Jun 21, 2018
3.329
3.357
3.298
3.329
428,049
+0.00(+0.00%)
Jun 20, 2018
3.392
3.392
3.302
3.329
389,182
-0.06(-1.84%)
Jun 19, 2018
3.288
3.419
3.260
3.392
529,897
+0.02(+0.62%)
Jun 18, 2018
3.267
3.378
3.246
3.371
511,265
+0.10(+3.18%)
Jun 15, 2018
3.343
3.253
3.267
339,520
-0.08(-2.28%)
Jun 14, 2018
3.246
3.350
3.191
3.343
554,722
+0.12(+3.65%)
Jun 13, 2018
3.219
3.239
3.170
3.225
181,507
+0.02(+0.65%)
Jun 12, 2018
3.212
3.232
3.149
3.205
300,606
-0.03(-0.86%)
Jun 11, 2018
3.170
3.239
3.163
3.232
203,360
+0.07(+2.19%)
Jun 08, 2018
3.246
3.253
3.135
3.163
434,076
-0.08(-2.35%)
Jun 07, 2018
3.302
3.302
3.212
3.239
376,296
-0.06(-1.68%)
Jun 06, 2018
3.288
3.295
1,223,499
+0.01(+0.21%)
Jun 05, 2018
3.191
3.295
3.191
3.288
662,693
+0.10(+3.26%)
Jun 04, 2018
3.094
3.184
3.066
3.184
549,617
+0.10(+3.37%)
Jun 01, 2018
3.094
3.274
3.052
3.080
1,004,721
+0.04(+1.37%)
May 31, 2018
3.052
3.059
2.976
3.039
326,419
-0.01(-0.45%)
May 30, 2018
2.935
3.073
2.907
3.052
867,310
+0.12(+4.01%)
May 29, 2018
2.900
2.962
2.872
2.935
633,807
+0.01(+0.47%)
May 25, 2018
2.921
2.921
2.921
0
-0.01(-0.47%)
May 24, 2018
3.011
3.025
2.914
2.935
251,637
-0.08(-2.53%)
May 23, 2018
3.018
3.044
2.969
3.011
424,749
-0.01(-0.23%)
May 22, 2018
2.969
3.080
2.935
3.018
813,829
+0.06(+2.11%)
May 21, 2018
2.866
2.976
2.866
2.956
702,885
+0.09(+3.14%)
May 18, 2018
2.983
2.997
2.852
2.866
577,341
-0.12(-4.17%)
May 17, 2018
3.032
3.066
2.962
2.990
863,666
-0.04(-1.37%)
May 16, 2018
3.039
3.039
2.924
3.032
603,754
-0.01(-0.23%)
May 15, 2018
3.039
3.066
3.011
3.039
631,163
-0.02(-0.68%)
May 14, 2018
3.052
3.142
2.987
3.059
1,696,239
+0.04(+1.38%)
May 11, 2018
2.817
3.039
2.817
3.018
1,906,386
+0.22(+7.92%)
May 10, 2018
2.803
2.852
2.672
2.796
1,083,370
+0.03(+1.25%)
May 09, 2018
2.679
2.769
2.665
2.762
1,097,481
+0.10(+3.64%)
May 08, 2018
2.644
2.686
2.634
2.665
327,751
+0.00(+0.00%)
May 07, 2018
2.575
2.748
2.575
2.665
1,020,330
+0.10(+4.05%)
May 04, 2018
2.589
2.616
2.526
2.561
435,819
-0.02(-0.80%)
May 03, 2018
2.561
2.603
2.531
2.582
260,678
+0.03(+1.08%)
May 02, 2018
2.533
2.609
2.513
2.554
367,613
+0.06(+2.50%)
May 01, 2018
2.471
2.513
2.471
2.492
291,944
+0.01(+0.28%)
Apr 30, 2018
2.519
2.519
2.478
2.485
292,201
-0.01(-0.28%)
Apr 27, 2018
2.533
2.575
2.485
2.492
640,529
-0.03(-1.37%)
Apr 26, 2018
2.499
2.547
2.471
2.526
318,217
+0.04(+1.67%)
Apr 25, 2018
2.450
2.492
2.423
2.485
1,487,208
+0.03(+1.13%)
Apr 24, 2018
2.609
2.616
2.419
2.457
1,129,445
-0.09(-3.53%)
Apr 23, 2018
2.616
2.616
2.540
2.547
332,525
-0.04(-1.60%)
Apr 20, 2018
2.513
2.616
2.506
2.589
793,051
+0.10(+3.89%)
Apr 19, 2018
2.478
2.526
2.464
2.492
513,014
+0.03(+1.12%)
Apr 18, 2018
2.471
2.540
2.440
2.464
445,562
+0.01(+0.56%)
Apr 17, 2018
2.478
2.478
2.423
2.450
287,265
-0.03(-1.12%)
Apr 16, 2018
2.457
2.492
2.416
2.478
274,337
+0.03(+1.13%)
Apr 13, 2018
2.402
2.464
2.367
2.450
201,344
+0.04(+1.72%)
Apr 12, 2018
2.450
2.506
2.402
2.409
220,451
-0.03(-1.14%)
Apr 11, 2018
2.443
2.513
2.416
2.436
444,929
+0.02(+0.86%)
Apr 10, 2018
2.353
2.471
2.353
2.416
488,279
+0.10(+4.49%)
Apr 09, 2018
2.353
2.384
2.312
2.312
434,799
-0.04(-1.76%)
Apr 06, 2018
2.416
2.416
2.333
2.353
480,288
-0.07(-2.86%)
Apr 05, 2018
2.360
2.478
2.360
2.423
399,212
+0.07(+2.94%)
Apr 04, 2018
2.395
2.395
2.301
2.353
1,840,219
-0.06(-2.30%)
Apr 03, 2018
2.429
2.429
2.229
2.409
943,762
+0.00(+0.00%)
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
.