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 (%)
Jul 29, 2005
8.901
9.136
8.860
8.991
353,242
+0.08(+0.85%)
Jul 28, 2005
9.019
9.019
8.825
8.915
411,466
-0.21(-2.28%)
Jul 27, 2005
9.413
9.413
8.998
9.123
505,664
-0.29(-3.09%)
Jul 26, 2005
9.171
9.413
9.171
9.413
791,292
+0.25(+2.72%)
Jul 25, 2005
9.538
9.545
9.130
9.164
460,299
-0.37(-3.85%)
Jul 22, 2005
9.849
9.898
9.531
9.531
413,344
-0.33(-3.37%)
Jul 21, 2005
9.787
10.00
9.787
9.863
116,302
+0.06(+0.64%)
Jul 20, 2005
9.870
9.870
9.746
9.801
272,047
+0.03(+0.35%)
Jul 19, 2005
9.829
9.856
9.690
9.766
520,401
+0.08(+0.79%)
Jul 18, 2005
9.552
9.725
9.552
9.690
267,279
+0.03(+0.36%)
Jul 15, 2005
9.725
9.732
9.593
9.656
175,971
-0.07(-0.71%)
Jul 14, 2005
9.656
9.725
9.621
9.725
461,744
+0.09(+0.93%)
Jul 13, 2005
9.669
9.746
9.621
9.635
223,214
+0.01(+0.14%)
Jul 12, 2005
9.656
9.725
9.538
9.621
337,495
-0.07(-0.71%)
Jul 11, 2005
10.00
10.00
9.664
9.690
320,880
-0.35(-3.45%)
Jul 08, 2005
10.04
10.14
10.04
10.04
199,520
-0.01(-0.14%)
Jul 07, 2005
10.11
10.13
10.04
10.05
192,874
-0.06(-0.55%)
Jul 06, 2005
10.10
10.17
10.06
10.11
256,588
+0.01(+0.07%)
Jul 05, 2005
10.04
10.21
9.967
10.10
351,220
+0.17(+1.67%)
Jul 01, 2005
10.06
10.16
9.891
9.932
419,412
-0.20(-1.98%)
Jun 30, 2005
10.11
10.14
10.07
10.13
149,532
+0.03(+0.27%)
Jun 29, 2005
10.13
10.23
10.10
10.11
181,750
-0.01(-0.07%)
Jun 28, 2005
10.17
10.23
10.11
10.11
173,948
-0.12(-1.15%)
Jun 27, 2005
10.04
10.26
10.04
10.23
270,747
+0.16(+1.58%)
Jun 24, 2005
10.42
10.45
9.870
10.07
210,356
-0.31(-3.00%)
Jun 23, 2005
10.81
10.81
10.35
10.38
464,778
-0.35(-3.23%)
Jun 22, 2005
10.36
10.73
10.23
10.73
254,277
+0.52(+5.09%)
Jun 21, 2005
10.11
10.33
10.11
10.21
120,348
+0.06(+0.61%)
Jun 20, 2005
10.35
10.35
10.09
10.15
96,220
-0.25(-2.40%)
Jun 17, 2005
10.48
10.52
10.25
10.40
109,223
-0.02(-0.20%)
Jun 16, 2005
10.16
10.44
10.06
10.42
305,421
+0.33(+3.22%)
Jun 15, 2005
10.07
10.17
9.967
10.09
244,452
+0.02(+0.21%)
Jun 14, 2005
10.04
10.17
9.967
10.07
368,123
+0.03(+0.28%)
Jun 13, 2005
10.31
10.31
9.884
10.04
219,747
-0.27(-2.62%)
Jun 10, 2005
10.26
10.38
10.26
10.31
50,999
+0.01(+0.07%)
Jun 09, 2005
10.29
10.38
10.25
10.31
41,897
+0.06(+0.54%)
Jun 08, 2005
10.67
10.67
10.24
10.25
168,603
-0.51(-4.76%)
Jun 07, 2005
10.87
10.97
10.73
10.76
47,821
-0.03(-0.32%)
Jun 06, 2005
10.80
10.83
10.74
10.80
73,538
+0.10(+0.97%)
Jun 03, 2005
10.87
10.87
10.52
10.69
144,764
-0.09(-0.83%)
Jun 02, 2005
10.80
10.83
10.66
10.78
84,373
-0.02(-0.19%)
Jun 01, 2005
10.80
10.90
10.73
10.80
148,809
+0.08(+0.71%)
May 31, 2005
10.58
10.85
10.56
10.73
51,577
+0.21(+1.97%)
May 27, 2005
10.52
10.59
10.45
10.52
232,461
+0.00(+0.00%)
May 26, 2005
10.59
10.69
10.51
10.52
61,113
+0.00(+0.00%)
May 25, 2005
10.81
10.81
10.46
10.52
119,770
-0.19(-1.75%)
May 24, 2005
10.91
10.91
10.43
10.71
237,517
-0.19(-1.78%)
May 23, 2005
10.85
11.14
10.85
10.90
550,452
+0.14(+1.29%)
May 20, 2005
10.62
10.76
10.62
10.76
188,685
+0.24(+2.24%)
May 19, 2005
10.42
10.59
10.38
10.53
359,166
+0.17(+1.60%)
May 18, 2005
10.27
10.51
10.04
10.36
429,814
+0.16(+1.56%)
May 17, 2005
9.981
10.24
9.829
10.20
183,484
+0.29(+2.93%)
May 16, 2005
9.683
9.967
9.462
9.912
360,177
+0.25(+2.58%)
May 13, 2005
9.967
10.07
9.614
9.663
260,056
-0.30(-3.06%)
May 12, 2005
10.49
10.55
9.953
9.967
374,769
-0.39(-3.74%)
May 11, 2005
10.76
10.76
10.21
10.35
260,200
-0.44(-4.10%)
May 10, 2005
11.06
11.06
10.71
10.80
195,331
-0.21(-1.89%)
May 09, 2005
10.80
11.07
10.63
11.01
541,061
+0.28(+2.65%)
May 06, 2005
10.73
10.87
10.59
10.72
427,069
+0.24(+2.24%)
May 05, 2005
9.898
10.73
9.898
10.49
298,775
+0.64(+6.54%)
May 04, 2005
9.690
9.891
9.545
9.842
334,605
+0.12(+1.21%)
May 03, 2005
9.178
9.725
9.178
9.725
726,567
+0.62(+6.76%)
May 02, 2005
10.00
10.13
8.998
9.109
1,055,972
-0.75(-7.65%)
Apr 29, 2005
9.905
10.11
9.836
9.863
329,548
+0.03(+0.28%)
Apr 28, 2005
10.59
10.59
9.822
9.836
616,766
-0.89(-8.26%)
Apr 27, 2005
10.78
10.92
10.42
10.72
151,121
-0.19(-1.78%)
Apr 26, 2005
11.25
11.34
10.90
10.92
264,679
-0.13(-1.19%)
Apr 25, 2005
10.75
11.07
10.73
11.05
1,055,683
+0.35(+3.23%)
Apr 22, 2005
10.87
10.90
10.66
10.70
63,424
-0.10(-0.90%)
Apr 21, 2005
10.85
11.07
10.79
10.80
353,242
+0.07(+0.65%)
Apr 20, 2005
10.59
10.90
10.47
10.73
243,874
+0.00(+0.00%)
Apr 19, 2005
10.52
10.80
10.51
10.73
648,406
+0.24(+2.31%)
Apr 18, 2005
10.40
10.50
10.22
10.49
209,056
-0.03(-0.33%)
Apr 15, 2005
10.71
10.71
10.38
10.52
221,336
-0.25(-2.31%)
Apr 14, 2005
10.87
10.87
10.68
10.77
151,410
-0.12(-1.14%)
Apr 13, 2005
10.83
10.94
10.74
10.89
308,022
-0.04(-0.38%)
Apr 12, 2005
11.07
11.18
10.85
10.94
139,563
-0.07(-0.63%)
Apr 11, 2005
11.39
11.42
10.94
11.01
414,645
-0.35(-3.05%)
Apr 08, 2005
11.49
11.59
11.32
11.35
134,795
-0.14(-1.20%)
Apr 07, 2005
11.66
11.66
11.46
11.49
191,863
-0.11(-0.96%)
Apr 06, 2005
11.46
11.68
11.45
11.60
58,368
+0.06(+0.54%)
Apr 05, 2005
11.84
11.84
11.49
11.54
206,600
-0.23(-1.94%)
Apr 04, 2005
11.91
11.91
11.70
11.77
242,719
-0.04(-0.35%)
Apr 01, 2005
11.70
11.81
11.51
11.81
380,115
+0.36(+3.14%)
Mar 31, 2005
11.56
11.73
11.45
11.45
453,075
+0.03(+0.24%)
Mar 30, 2005
10.98
11.42
10.73
11.42
578,769
+0.60(+5.57%)
Mar 29, 2005
11.84
11.84
10.73
10.82
1,530,141
-1.03(-8.70%)
Mar 28, 2005
12.05
12.08
11.84
11.85
398,174
-0.17(-1.38%)
Mar 24, 2005
12.11
12.15
12.02
12.02
587,582
-0.04(-0.34%)
Mar 23, 2005
12.11
12.14
12.04
12.06
728,590
-0.06(-0.46%)
Mar 22, 2005
11.91
12.28
11.87
12.11
627,891
+0.17(+1.39%)
Mar 21, 2005
12.01
12.18
11.93
11.95
910,918
-0.03(-0.23%)
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
.