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
)
2.840
-0.010 (-0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2010
8.040
8.177
7.898
8.040
4,151
+0.07(+0.85%)
Aug 30, 2010
8.060
8.128
7.946
7.973
642,419
-0.12(-1.50%)
Aug 27, 2010
8.094
8.128
7.925
8.094
623,970
+0.22(+2.83%)
Aug 26, 2010
7.993
8.060
7.831
7.871
730,324
-0.06(-0.77%)
Aug 25, 2010
8.054
8.087
7.722
7.932
1,360,879
-0.18(-2.16%)
Aug 24, 2010
8.128
8.256
7.986
8.107
970,361
-0.18(-2.12%)
Aug 23, 2010
8.431
8.580
8.283
8.283
358,177
-0.16(-1.84%)
Aug 20, 2010
8.323
8.465
8.323
8.438
571,419
-0.01(-0.16%)
Aug 19, 2010
8.519
8.708
8.418
8.451
729,036
-0.11(-1.34%)
Aug 18, 2010
8.640
8.681
8.465
8.566
397,908
+0.04(+0.47%)
Aug 17, 2010
8.458
8.566
8.438
8.526
526,098
+0.26(+3.18%)
Aug 16, 2010
8.290
8.472
8.242
8.263
541,208
-0.07(-0.81%)
Aug 13, 2010
8.330
8.499
8.310
8.330
755,193
-0.09(-1.04%)
Aug 12, 2010
8.425
8.532
8.317
8.418
709,717
-0.07(-0.79%)
Aug 11, 2010
8.769
8.775
8.445
8.485
1,482
-0.48(-5.34%)
Aug 10, 2010
8.883
9.005
8.775
8.964
817,233
-0.07(-0.75%)
Aug 09, 2010
8.822
9.045
8.775
9.032
1,116,794
+0.24(+2.68%)
Aug 06, 2010
8.796
8.843
8.620
8.796
882,756
-0.08(-0.91%)
Aug 05, 2010
8.863
8.897
8.664
8.876
992,907
+0.03(+0.38%)
Aug 04, 2010
8.836
8.870
8.735
8.843
148
+0.06(+0.69%)
Aug 03, 2010
8.978
9.018
8.708
8.782
700,738
-0.18(-1.96%)
Aug 02, 2010
8.998
9.092
8.883
8.957
988,084
+0.04(+0.45%)
Jul 30, 2010
8.917
8.930
8.659
8.917
1,029,454
+0.10(+1.15%)
Jul 29, 2010
8.856
8.971
8.647
8.816
882,841
+0.00(+0.00%)
Jul 28, 2010
8.775
8.957
8.748
8.816
978,119
-0.05(-0.53%)
Jul 27, 2010
9.113
9.173
8.829
8.863
936,161
-0.16(-1.72%)
Jul 26, 2010
9.005
9.207
8.910
9.018
1,473,789
+0.04(+0.45%)
Jul 23, 2010
9.018
9.045
8.789
8.978
1,090,811
+0.10(+1.14%)
Jul 22, 2010
8.775
8.991
8.775
8.876
883,036
+0.28(+3.22%)
Jul 21, 2010
8.951
9.059
8.586
8.600
1,278,758
-0.27(-3.04%)
Jul 20, 2010
8.431
8.930
8.301
8.870
1,541,346
+0.29(+3.38%)
Jul 19, 2010
8.742
8.870
8.522
8.580
815,771
-0.20(-2.30%)
Jul 16, 2010
8.782
9.052
8.728
8.782
3,106,835
-0.05(-0.61%)
Jul 15, 2010
8.667
8.863
8.458
8.836
1,794,294
+0.09(+1.08%)
Jul 14, 2010
8.634
8.789
8.472
8.742
1,847,679
+0.11(+1.25%)
Jul 13, 2010
8.418
8.654
8.398
8.634
148
+0.34(+4.07%)
Jul 12, 2010
8.263
8.411
8.222
8.296
725,288
-0.07(-0.81%)
Jul 09, 2010
8.364
8.377
8.087
8.364
703,702
+0.21(+2.56%)
Jul 08, 2010
8.195
8.222
8.094
8.155
709,152
+0.06(+0.75%)
Jul 07, 2010
7.851
8.155
7.764
8.094
1,073,299
+0.33(+4.26%)
Jul 06, 2010
7.986
8.229
7.757
7.764
1,219,041
-0.11(-1.46%)
Jul 02, 2010
7.878
8.000
7.662
7.878
1,818,355
+0.15(+1.92%)
Jul 01, 2010
7.689
7.784
7.251
7.730
2,345,970
+0.13(+1.78%)
Jun 30, 2010
7.622
7.919
7.514
7.595
148
+0.05(+0.63%)
Jun 29, 2010
8.027
8.027
7.467
7.548
2,593,599
-0.70(-8.50%)
Jun 25, 2010
8.249
8.296
8.114
8.249
817,352
+0.01(+0.16%)
Jun 24, 2010
8.290
8.370
8.168
8.236
612,510
-0.12(-1.45%)
Jun 23, 2010
8.337
8.398
8.175
8.357
814,274
+0.05(+0.57%)
Jun 22, 2010
8.465
8.519
8.263
8.310
863,231
-0.18(-2.14%)
Jun 21, 2010
8.613
8.755
8.411
8.492
816,000
+0.01(+0.08%)
Jun 18, 2010
8.485
8.499
8.290
8.485
825,082
+0.11(+1.37%)
Jun 17, 2010
8.472
8.472
8.134
8.371
1,647,012
-0.07(-0.88%)
Jun 16, 2010
8.303
8.566
8.303
8.445
1,260,091
-0.01(-0.16%)
Jun 15, 2010
8.573
8.634
8.394
8.458
444
+0.09(+1.05%)
Jun 14, 2010
8.667
8.667
8.344
8.371
841,054
-0.11(-1.27%)
Jun 11, 2010
8.283
8.478
8.209
8.478
743,734
+0.12(+1.45%)
Jun 10, 2010
8.202
8.404
8.202
8.357
1,205,744
+0.32(+3.94%)
Jun 09, 2010
8.128
8.377
7.966
8.040
1,993,861
-0.03(-0.33%)
Jun 08, 2010
8.310
8.431
7.925
8.067
3,146,375
-0.24(-2.84%)
Jun 07, 2010
8.600
8.708
8.256
8.303
1,936,639
-0.30(-3.45%)
Jun 04, 2010
8.600
8.903
8.532
8.600
2,271,130
-0.47(-5.13%)
Jun 03, 2010
9.200
9.241
8.910
9.065
1,771,377
-0.15(-1.61%)
Jun 02, 2010
8.991
9.274
8.903
9.214
1,127,966
+0.24(+2.63%)
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
.