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 (%)
Aug 31, 2006
8.897
8.932
8.765
8.918
272,350
+0.15(+1.66%)
Aug 30, 2006
8.688
8.813
8.681
8.772
156,820
+0.08(+0.88%)
Aug 29, 2006
8.869
8.876
8.619
8.695
193,076
-0.11(-1.26%)
Aug 28, 2006
8.730
8.932
8.689
8.806
322,417
+0.12(+1.36%)
Aug 25, 2006
8.473
8.723
8.445
8.688
314,504
+0.21(+2.46%)
Aug 24, 2006
8.514
8.653
8.473
8.480
209,909
-0.04(-0.49%)
Aug 23, 2006
8.688
8.723
8.514
8.521
215,664
-0.17(-1.92%)
Aug 22, 2006
8.605
8.751
8.542
8.688
259,257
+0.13(+1.46%)
Aug 21, 2006
8.487
8.577
8.445
8.563
296,808
+0.04(+0.49%)
Aug 18, 2006
8.751
8.751
8.410
8.521
587,862
-0.25(-2.85%)
Aug 17, 2006
8.959
8.959
8.688
8.772
541,967
-0.18(-2.02%)
Aug 16, 2006
9.064
9.077
8.862
8.952
498,949
-0.29(-3.16%)
Aug 15, 2006
9.189
9.307
9.001
9.244
763,818
+0.01(+0.15%)
Aug 14, 2006
9.140
9.314
9.140
9.230
748,424
+0.16(+1.76%)
Aug 11, 2006
8.883
9.098
8.827
9.071
568,439
+0.19(+2.11%)
Aug 10, 2006
8.653
8.883
8.271
8.883
1,142,058
+0.13(+1.51%)
Aug 09, 2006
8.563
8.890
8.549
8.751
963,657
+0.20(+2.36%)
Aug 08, 2006
8.570
8.681
8.473
8.549
354,645
+0.09(+1.07%)
Aug 07, 2006
8.431
8.549
8.285
8.459
338,387
+0.08(+1.00%)
Aug 04, 2006
8.633
8.716
8.348
8.375
372,773
-0.25(-2.90%)
Aug 03, 2006
8.653
8.702
8.473
8.626
554,196
-0.03(-0.40%)
Aug 02, 2006
8.097
8.681
8.097
8.660
1,149,971
+0.58(+7.23%)
Aug 01, 2006
7.854
8.118
7.806
8.077
466,578
+0.28(+3.66%)
Jul 31, 2006
7.819
7.889
7.757
7.792
244,726
+0.01(+0.09%)
Jul 28, 2006
7.785
7.819
7.729
7.785
256,380
+0.00(+0.00%)
Jul 27, 2006
7.764
7.819
7.739
7.785
182,574
+0.00(+0.00%)
Jul 26, 2006
7.785
7.819
7.736
7.785
233,504
+0.00(+0.00%)
Jul 25, 2006
7.854
7.882
7.736
7.785
306,592
-0.08(-1.06%)
Jul 24, 2006
7.611
7.889
7.528
7.868
577,503
+0.40(+5.40%)
Jul 21, 2006
7.437
7.493
7.368
7.465
384,714
+0.03(+0.37%)
Jul 20, 2006
7.340
7.541
7.340
7.437
442,983
+0.13(+1.71%)
Jul 19, 2006
7.097
7.472
7.097
7.312
285,874
+0.16(+2.24%)
Jul 18, 2006
7.194
7.229
7.124
7.152
115,817
+0.03(+0.39%)
Jul 17, 2006
7.138
7.277
7.090
7.124
227,174
+0.01(+0.20%)
Jul 14, 2006
7.215
7.249
6.951
7.110
273,069
-0.11(-1.54%)
Jul 13, 2006
7.611
7.611
7.159
7.222
319,684
-0.35(-4.68%)
Jul 12, 2006
7.576
7.639
7.479
7.576
265,588
+0.01(+0.09%)
Jul 11, 2006
7.576
7.597
7.437
7.569
245,014
+0.03(+0.37%)
Jul 10, 2006
7.541
7.597
7.444
7.541
243,288
+0.01(+0.09%)
Jul 07, 2006
7.451
7.590
7.402
7.534
226,742
+0.08(+1.12%)
Jul 06, 2006
7.576
7.611
7.423
7.451
249,186
-0.12(-1.56%)
Jul 05, 2006
7.562
7.632
7.465
7.569
238,828
-0.02(-0.27%)
Jul 03, 2006
7.451
7.667
7.368
7.590
201,421
+0.12(+1.58%)
Jun 30, 2006
7.528
7.528
7.368
7.472
171,639
+0.01(+0.09%)
Jun 29, 2006
7.507
7.548
7.368
7.465
324,576
-0.04(-0.56%)
Jun 28, 2006
7.347
7.562
7.347
7.507
432,768
+0.15(+2.08%)
Jun 27, 2006
7.298
7.507
7.215
7.354
350,616
+0.13(+1.73%)
Jun 26, 2006
7.159
7.305
7.055
7.229
326,734
+0.06(+0.87%)
Jun 23, 2006
7.083
7.194
7.013
7.166
310,332
+0.12(+1.68%)
Jun 22, 2006
7.083
7.083
6.951
7.048
332,201
-0.01(-0.10%)
Jun 21, 2006
6.951
7.090
6.881
7.055
280,263
+0.13(+1.91%)
Jun 20, 2006
6.916
7.048
6.846
6.923
234,368
+0.08(+1.12%)
Jun 19, 2006
7.055
7.090
6.846
6.846
191,062
-0.24(-3.34%)
Jun 16, 2006
7.055
7.229
7.020
7.083
388,455
+0.01(+0.20%)
Jun 15, 2006
6.881
7.069
6.881
7.069
465,139
+0.20(+2.94%)
Jun 14, 2006
6.881
6.895
6.728
6.867
355,940
-0.03(-0.50%)
Jun 13, 2006
6.951
6.951
6.777
6.902
459,816
+0.01(+0.20%)
Jun 12, 2006
7.041
7.069
6.825
6.888
700,514
-0.17(-2.46%)
Jun 09, 2006
6.693
7.090
6.603
7.062
4,557,732
+0.10(+1.40%)
Jun 08, 2006
7.256
7.263
6.965
6.965
612,033
-0.30(-4.11%)
Jun 07, 2006
7.382
7.389
7.263
7.263
236,526
-0.05(-0.67%)
Jun 06, 2006
7.354
7.417
7.305
7.312
167,755
-0.03(-0.38%)
Jun 05, 2006
7.507
7.507
7.340
7.340
254,510
-0.18(-2.40%)
Jun 02, 2006
7.395
7.583
7.312
7.521
234,511
+0.19(+2.66%)
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
.