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
)
3.000
-0.020 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2024
2.986
3.045
2.928
2.976
935,689
-0.01(-0.33%)
Feb 28, 2024
2.986
3.064
2.962
2.986
2,039,247
+0.02(+0.66%)
Feb 27, 2024
2.908
3.005
2.913
2.966
1,204,525
+0.05(+1.67%)
Feb 26, 2024
2.888
2.927
2.840
2.918
748,897
+0.03(+1.01%)
Feb 23, 2024
2.791
2.898
2.752
2.888
975,104
+0.04(+1.37%)
Feb 22, 2024
2.849
2.859
2.805
2.849
758,340
+0.01(+0.34%)
Feb 21, 2024
2.810
2.869
2.791
2.840
596,337
+0.03(+1.04%)
Feb 20, 2024
2.801
2.859
2.781
2.810
475,884
+0.01(+0.35%)
Feb 16, 2024
2.840
2.840
2.781
2.801
582,917
-0.03(-1.03%)
Feb 15, 2024
2.791
2.830
2.747
2.830
449,891
+0.05(+1.75%)
Feb 14, 2024
2.791
2.820
2.742
2.781
747,349
-0.01(-0.35%)
Feb 13, 2024
2.879
2.908
2.781
2.791
854,574
-0.10(-3.38%)
Feb 12, 2024
2.849
2.898
2.840
2.888
366,349
+0.04(+1.37%)
Feb 09, 2024
2.888
2.898
2.835
2.849
461,689
-0.02(-0.68%)
Feb 08, 2024
2.820
2.879
2.810
2.869
454,503
+0.03(+1.03%)
Feb 07, 2024
2.888
2.888
2.825
2.840
439,489
-0.04(-1.36%)
Feb 06, 2024
2.830
2.908
2.810
2.879
561,141
+0.08(+2.79%)
Feb 05, 2024
2.840
2.859
2.737
2.801
807,082
-0.03(-1.03%)
Feb 02, 2024
2.869
2.878
2.791
2.830
688,918
-0.04(-1.36%)
Feb 01, 2024
2.937
2.959
2.840
2.869
895,567
-0.07(-2.33%)
Jan 31, 2024
2.986
2.996
2.927
2.937
473,136
-0.03(-0.99%)
Jan 30, 2024
2.976
2.996
2.947
2.966
576,275
-0.01(-0.33%)
Jan 29, 2024
2.986
3.015
2.947
2.976
546,622
-0.04(-1.29%)
Jan 26, 2024
2.957
3.015
2.947
3.015
540,069
+0.06(+1.98%)
Jan 25, 2024
2.976
3.015
2.918
2.957
892,493
-0.01(-0.33%)
Jan 24, 2024
2.947
2.996
2.927
2.966
1,060,056
+0.02(+0.66%)
Jan 23, 2024
3.005
3.025
2.937
2.947
727,728
-0.08(-2.58%)
Jan 22, 2024
2.947
3.035
2.945
3.025
1,105,374
+0.08(+2.65%)
Jan 19, 2024
2.986
2.996
2.937
2.947
484,308
-0.04(-1.31%)
Jan 18, 2024
2.966
2.986
2.937
2.986
594,209
+0.05(+1.66%)
Jan 17, 2024
2.918
2.974
2.888
2.937
749,223
+0.01(+0.33%)
Jan 16, 2024
2.966
3.005
2.908
2.927
789,765
-0.01(-0.33%)
Jan 12, 2024
2.957
2.991
2.918
2.937
604,096
+0.01(+0.33%)
Jan 11, 2024
2.957
2.957
2.908
2.927
653,324
-0.06(-1.96%)
Jan 10, 2024
2.996
3.005
2.937
2.986
660,894
+0.00(+0.00%)
Jan 09, 2024
3.005
3.025
2.947
2.986
782,525
-0.04(-1.29%)
Jan 08, 2024
3.103
3.103
2.986
3.025
1,033,884
-0.10(-3.12%)
Jan 05, 2024
3.064
3.127
2.986
3.123
1,666,930
+0.07(+2.24%)
Jan 04, 2024
3.035
3.132
3.015
3.054
1,633,653
+0.06(+1.95%)
Jan 03, 2024
2.888
3.045
2.859
2.996
1,336,500
+0.12(+4.07%)
Jan 02, 2024
2.898
2.957
2.859
2.879
942,150
-0.02(-0.67%)
Dec 29, 2023
2.927
2.937
2.859
2.898
817,665
-0.03(-1.00%)
Dec 28, 2023
2.957
2.966
2.918
2.927
721,795
-0.01(-0.33%)
Dec 27, 2023
2.957
2.966
2.932
2.937
542,301
-0.02(-0.66%)
Dec 26, 2023
2.976
2.996
2.937
2.957
482,764
-0.03(-0.98%)
Dec 22, 2023
2.888
2.996
2.888
2.986
1,269,160
+0.08(+2.68%)
Dec 21, 2023
2.927
2.927
2.869
2.908
680,264
+0.02(+0.68%)
Dec 20, 2023
2.908
2.952
2.869
2.888
710,539
-0.02(-0.67%)
Dec 19, 2023
2.908
2.966
2.898
2.908
798,891
-0.02(-0.67%)
Dec 18, 2023
2.937
3.015
2.879
2.927
1,147,904
+0.04(+1.35%)
Dec 15, 2023
2.888
2.927
2.820
2.888
1,244,376
+0.01(+0.34%)
Dec 14, 2023
2.869
2.898
2.830
2.879
555,527
+0.04(+1.37%)
Dec 13, 2023
2.791
2.849
2.747
2.840
766,921
+0.00(+0.00%)
Dec 12, 2023
2.820
2.898
2.801
2.840
791,263
+0.03(+1.04%)
Dec 11, 2023
2.869
2.908
2.781
2.810
896,910
-0.07(-2.37%)
Dec 08, 2023
2.859
2.908
2.854
2.879
641,926
+0.00(+0.00%)
Dec 07, 2023
2.947
2.962
2.801
2.879
1,749,152
-0.07(-2.32%)
Dec 06, 2023
3.123
3.152
2.937
2.947
1,271,717
-0.16(-5.03%)
Dec 05, 2023
3.288
3.298
3.074
3.103
1,365,513
-0.28(-8.36%)
Dec 04, 2023
3.376
3.396
3.279
3.386
724,926
+0.02(+0.58%)
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
.