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
)
3.150
-0.010 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2016
2.519
2.630
2.333
2.395
1,677,110
+0.03(+1.17%)
Apr 28, 2016
2.153
2.554
2.097
2.367
2,985,247
+0.20(+9.26%)
Apr 27, 2016
2.076
2.214
2.076
2.166
1,157,613
+0.12(+6.10%)
Apr 26, 2016
1.966
2.070
1.917
2.042
800,877
+0.08(+3.87%)
Apr 25, 2016
2.173
2.173
1.917
1.966
993,999
-0.11(-5.33%)
Apr 22, 2016
2.090
2.194
2.070
2.076
1,422,035
+0.02(+1.01%)
Apr 21, 2016
2.215
2.312
2.049
2.056
1,275,778
-0.12(-5.41%)
Apr 20, 2016
2.326
2.333
2.160
2.173
4,270,215
-0.12(-5.14%)
Apr 19, 2016
2.173
2.346
2.146
2.291
703,042
+0.12(+5.75%)
Apr 18, 2016
2.111
2.256
2.104
2.166
864,256
+0.04(+1.95%)
Apr 15, 2016
2.083
2.180
2.076
2.125
725,175
+0.03(+1.66%)
Apr 14, 2016
2.125
2.166
2.070
2.090
581,482
-0.01(-0.66%)
Apr 13, 2016
1.993
2.139
1.952
2.104
666,652
+0.12(+6.29%)
Apr 12, 2016
2.111
2.125
1.924
1.980
900,204
-0.11(-5.30%)
Apr 11, 2016
2.083
2.222
2.063
2.090
1,341,237
+0.01(+0.67%)
Apr 08, 2016
1.779
2.146
1.744
2.076
2,364,391
+0.33(+19.05%)
Apr 07, 2016
1.696
1.807
1.675
1.744
1,093,014
+0.08(+4.56%)
Apr 06, 2016
1.564
1.696
1.502
1.668
3,591,369
+0.11(+7.11%)
Apr 05, 2016
1.606
1.647
1.537
1.557
1,359,197
-0.06(-3.85%)
Apr 04, 2016
1.786
1.800
1.595
1.620
1,865,499
-0.14(-7.87%)
Apr 01, 2016
1.841
1.848
1.730
1.758
637,787
-0.09(-4.87%)
Mar 31, 2016
1.744
1.959
1.744
1.848
1,256,820
+0.12(+6.80%)
Mar 30, 2016
1.599
1.751
1.537
1.730
860,788
+0.15(+9.17%)
Mar 29, 2016
1.592
1.620
1.495
1.585
379,351
+0.02(+1.33%)
Mar 28, 2016
1.613
1.675
1.509
1.564
343,664
+0.01(+0.44%)
Mar 24, 2016
1.564
1.557
1.557
1.557
557,242
-0.03(-1.75%)
Mar 23, 2016
1.723
1.765
1.564
1.585
707,852
-0.16(-9.13%)
Mar 22, 2016
1.786
1.813
1.730
1.744
494,843
-0.04(-2.33%)
Mar 21, 2016
1.910
1.931
1.779
1.786
386,100
-0.14(-7.19%)
Mar 18, 2016
1.862
1.924
1.772
1.924
981,974
+0.09(+4.91%)
Mar 17, 2016
1.855
1.883
1.751
1.834
787,179
-0.01(-0.38%)
Mar 16, 2016
1.841
1.848
1.765
1.841
581,408
+0.02(+1.14%)
Mar 15, 2016
1.820
1.903
1.689
1.820
538,661
-0.01(-0.75%)
Mar 14, 2016
1.800
1.897
1.765
1.834
567,286
+0.00(+0.00%)
Mar 11, 2016
1.800
1.903
1.730
1.834
591,410
+0.06(+3.11%)
Mar 10, 2016
1.924
1.971
1.696
1.779
973,424
-0.10(-5.51%)
Mar 09, 2016
2.076
2.083
1.869
1.883
1,466,980
-0.37(-16.31%)
Mar 08, 2016
2.436
2.464
2.090
2.250
1,345,125
-0.17(-6.88%)
Mar 07, 2016
2.042
2.561
2.021
2.416
2,907,388
+0.45(+22.89%)
Mar 04, 2016
1.869
2.201
1.841
1.966
3,296,728
+0.12(+6.37%)
Mar 03, 2016
1.647
1.910
1.647
1.848
1,622,263
+0.18(+10.79%)
Mar 02, 2016
1.765
1.910
1.627
1.668
882,555
-0.11(-6.23%)
Mar 01, 2016
1.751
1.858
1.730
1.779
684,850
+0.03(+1.58%)
Feb 29, 2016
1.654
1.758
1.654
1.751
225,941
+0.06(+3.27%)
Feb 26, 2016
1.633
1.717
1.606
1.696
296,380
+0.12(+7.93%)
Feb 25, 2016
1.578
1.613
1.516
1.571
241,993
+0.04(+2.71%)
Feb 24, 2016
1.571
1.599
1.460
1.530
343,698
-0.03(-2.21%)
Feb 23, 2016
1.800
1.800
1.564
1.564
443,459
-0.19(-10.67%)
Feb 22, 2016
1.661
1.813
1.633
1.751
694,745
+0.15(+9.05%)
Feb 19, 2016
1.557
1.640
1.467
1.606
396,409
+0.05(+3.11%)
Feb 18, 2016
1.689
1.710
1.516
1.557
345,000
-0.08(-5.06%)
Feb 17, 2016
1.703
1.765
1.592
1.640
887,532
-0.05(-2.87%)
Feb 16, 2016
1.613
1.696
1.578
1.689
698,854
+0.13(+8.44%)
Feb 12, 2016
1.384
1.557
1.557
1.557
922,187
+0.16(+11.39%)
Feb 11, 2016
1.433
1.467
1.357
1.398
883,592
-0.06(-4.27%)
Feb 10, 2016
1.557
1.557
1.419
1.460
648,815
-0.06(-4.09%)
Feb 09, 2016
1.661
1.661
1.440
1.523
1,848,171
-0.21(-12.00%)
Feb 08, 2016
1.855
1.869
1.654
1.730
1,178,269
-0.11(-6.01%)
Feb 05, 2016
1.807
1.872
1.730
1.841
506,511
+0.06(+3.10%)
Feb 04, 2016
1.800
2.028
1.765
1.786
2,238,951
+0.08(+4.88%)
Feb 03, 2016
1.668
1.723
1.537
1.703
761,629
+0.08(+4.68%)
Feb 02, 2016
1.675
1.717
1.599
1.627
685,666
-0.05(-2.89%)
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
.