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, 2011
6.395
6.534
6.256
6.353
732,044
-0.01(-0.11%)
Aug 30, 2011
6.075
6.415
6.019
6.360
991,412
+0.27(+4.45%)
Aug 29, 2011
5.880
6.144
5.859
6.089
1,032,264
+0.25(+4.29%)
Aug 26, 2011
5.762
5.922
5.706
5.839
897,779
+0.03(+0.60%)
Aug 25, 2011
5.790
5.859
5.734
5.804
1,137,532
+0.08(+1.34%)
Aug 24, 2011
5.936
5.978
5.713
5.727
1,264,632
-0.25(-4.19%)
Aug 23, 2011
5.637
6.047
5.609
5.978
1,575,012
+0.37(+6.57%)
Aug 22, 2011
5.706
5.776
5.526
5.609
783,787
+0.02(+0.37%)
Aug 19, 2011
5.588
5.706
5.540
5.588
935,443
-0.08(-1.47%)
Aug 18, 2011
5.915
5.936
5.635
5.672
1,088,479
-0.43(-7.06%)
Aug 17, 2011
5.679
6.151
5.644
6.103
2,514,704
+0.42(+7.47%)
Aug 16, 2011
5.679
5.776
5.595
5.679
543,336
-0.03(-0.49%)
Aug 15, 2011
5.672
5.762
5.644
5.706
958,517
+0.10(+1.86%)
Aug 12, 2011
5.686
5.741
5.554
5.602
1,065,203
+0.03(+0.50%)
Aug 11, 2011
5.470
5.644
5.456
5.574
1,498,547
+0.13(+2.30%)
Aug 10, 2011
5.435
5.602
5.380
5.449
1,288,371
-0.10(-1.88%)
Aug 09, 2011
5.595
5.658
5.228
5.554
1,848,253
+0.21(+3.90%)
Aug 08, 2011
5.595
5.630
5.324
5.345
3,661,823
-0.57(-9.64%)
Aug 05, 2011
5.734
6.075
5.637
5.915
2,144,236
-0.01(-0.23%)
Aug 04, 2011
6.269
6.283
5.866
5.929
2,418,431
-0.44(-6.88%)
Aug 03, 2011
6.436
6.485
6.290
6.367
2,227,170
-0.08(-1.19%)
Aug 02, 2011
6.742
6.791
6.443
6.443
1,636,120
-0.32(-4.73%)
Aug 01, 2011
6.902
6.902
6.742
6.763
955,149
-0.05(-0.71%)
Jul 29, 2011
6.756
6.895
6.652
6.812
1,095,793
-0.01(-0.10%)
Jul 28, 2011
6.895
6.937
6.777
6.819
822,932
+0.03(+0.41%)
Jul 27, 2011
6.895
6.958
6.735
6.791
1,293,911
-0.12(-1.71%)
Jul 26, 2011
6.777
6.999
6.707
6.909
2,541,843
+0.15(+2.16%)
Jul 25, 2011
6.832
6.867
6.728
6.763
2,010,875
-0.14(-2.01%)
Jul 22, 2011
7.124
7.145
6.874
6.902
2,222,656
-0.37(-5.07%)
Jul 21, 2011
7.361
7.409
7.249
7.270
807,624
-0.03(-0.48%)
Jul 20, 2011
7.347
7.388
7.298
7.305
389,966
-0.03(-0.38%)
Jul 19, 2011
7.298
7.402
7.249
7.333
440,599
+0.05(+0.67%)
Jul 18, 2011
7.465
7.486
7.277
7.284
610,821
-0.20(-2.69%)
Jul 15, 2011
7.368
7.500
7.361
7.486
467,015
+0.12(+1.60%)
Jul 14, 2011
7.437
7.528
7.361
7.368
686,846
-0.07(-0.93%)
Jul 13, 2011
7.375
7.528
7.368
7.437
539,481
+0.06(+0.85%)
Jul 12, 2011
7.416
7.458
7.347
7.375
478,788
-0.06(-0.75%)
Jul 11, 2011
7.576
7.604
7.395
7.430
591,975
-0.22(-2.82%)
Jul 08, 2011
7.667
7.701
7.555
7.646
538,279
-0.06(-0.72%)
Jul 07, 2011
7.701
7.764
7.660
7.701
618,972
+0.05(+0.64%)
Jul 06, 2011
7.611
7.687
7.541
7.653
418,176
+0.04(+0.55%)
Jul 05, 2011
7.715
7.778
7.555
7.611
404,871
-0.13(-1.62%)
Jul 01, 2011
7.632
7.771
7.583
7.736
483,775
+0.12(+1.55%)
Jun 30, 2011
7.680
7.715
7.576
7.618
540,275
-0.03(-0.36%)
Jun 29, 2011
7.500
7.673
7.486
7.646
1,282,176
+0.14(+1.85%)
Jun 28, 2011
7.486
7.528
7.416
7.507
551,543
+0.07(+0.93%)
Jun 27, 2011
7.472
7.562
7.416
7.437
575,017
-0.06(-0.74%)
Jun 24, 2011
7.646
7.715
7.493
7.493
753,790
-0.12(-1.55%)
Jun 23, 2011
7.646
7.646
7.507
7.611
695,781
-0.10(-1.26%)
Jun 22, 2011
7.639
7.743
7.632
7.708
682,206
+0.06(+0.82%)
Jun 21, 2011
7.569
7.680
7.541
7.646
1,151,373
+0.10(+1.38%)
Jun 20, 2011
7.543
7.562
7.517
7.541
1,264,400
+0.05(+0.65%)
Jun 17, 2011
7.465
7.514
7.312
7.493
2,288,030
-0.32(-4.09%)
Jun 16, 2011
7.708
7.847
7.694
7.812
1,402,572
+0.08(+0.99%)
Jun 15, 2011
7.528
7.785
7.528
7.736
980,985
+0.09(+1.18%)
Jun 14, 2011
7.534
7.673
7.514
7.646
914,045
+0.17(+2.33%)
Jun 13, 2011
7.430
7.521
7.270
7.472
1,203,682
+0.03(+0.47%)
Jun 10, 2011
7.597
7.597
7.347
7.437
1,038,275
-0.15(-1.92%)
Jun 09, 2011
7.479
7.597
7.430
7.583
696,878
+0.12(+1.58%)
Jun 08, 2011
7.639
7.639
7.395
7.465
1,042,844
-0.17(-2.27%)
Jun 07, 2011
7.548
7.694
7.472
7.639
922,026
+0.10(+1.29%)
Jun 06, 2011
7.673
7.708
7.507
7.541
1,485,273
-0.17(-2.16%)
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
.