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
+0.030 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2020
1.474
1.529
1.432
1.522
1,335,567
+0.06(+4.29%)
Feb 27, 2020
1.460
1.522
1.348
1.460
991,710
-0.02(-1.41%)
Feb 26, 2020
1.529
1.529
1.467
1.480
521,167
-0.05(-3.18%)
Feb 25, 2020
1.675
1.675
1.494
1.529
897,779
-0.12(-7.17%)
Feb 24, 2020
1.814
1.814
1.640
1.647
776,782
-0.19(-10.57%)
Feb 21, 2020
1.842
1.891
1.821
1.842
546,571
-0.07(-3.64%)
Feb 20, 2020
1.870
1.918
1.863
1.911
614,017
+0.02(+1.10%)
Feb 19, 2020
1.898
1.898
1.877
1.891
309,298
-0.01(-0.73%)
Feb 18, 2020
1.918
1.925
1.884
1.904
333,451
-0.01(-0.36%)
Feb 14, 2020
1.946
1.953
1.891
1.911
353,638
-0.02(-1.08%)
Feb 13, 2020
1.960
1.960
1.918
1.932
399,822
+0.01(+0.36%)
Feb 12, 2020
1.981
1.981
1.925
1.925
649,031
-0.02(-1.07%)
Feb 11, 2020
1.863
1.960
1.863
1.946
703,993
+0.09(+4.87%)
Feb 10, 2020
1.863
1.884
1.849
1.856
537,323
-0.01(-0.37%)
Feb 07, 2020
1.870
1.884
1.849
1.863
334,359
-0.02(-1.11%)
Feb 06, 2020
1.891
1.915
1.877
1.884
204,881
+0.01(+0.37%)
Feb 05, 2020
1.870
1.904
1.863
1.877
317,196
+0.02(+1.12%)
Feb 04, 2020
1.849
1.877
1.842
1.856
290,576
+0.01(+0.75%)
Feb 03, 2020
1.828
1.898
1.821
1.842
580,007
+0.01(+0.38%)
Jan 31, 2020
1.904
1.911
1.828
1.835
665,697
-0.06(-2.94%)
Jan 30, 2020
1.863
1.911
1.856
1.891
400,534
+0.01(+0.74%)
Jan 29, 2020
1.953
1.988
1.870
1.877
760,155
-0.03(-1.82%)
Jan 28, 2020
1.932
1.932
1.898
1.911
428,943
-0.01(-0.72%)
Jan 27, 2020
1.911
1.939
1.904
1.925
626,739
-0.03(-1.77%)
Jan 24, 2020
1.939
1.960
1.925
1.960
351,192
+0.02(+1.08%)
Jan 23, 2020
1.988
2.023
1.932
1.939
559,460
-0.05(-2.45%)
Jan 22, 2020
2.030
2.057
1.981
1.988
681,931
-0.06(-3.05%)
Jan 21, 2020
2.085
2.092
2.037
2.050
342,302
-0.04(-1.99%)
Jan 17, 2020
2.120
2.127
2.085
2.092
284,723
-0.02(-0.99%)
Jan 16, 2020
2.127
2.141
2.099
2.113
152,231
-0.02(-0.98%)
Jan 15, 2020
2.162
2.162
2.106
2.134
634,128
-0.01(-0.32%)
Jan 14, 2020
2.057
2.162
2.050
2.141
416,359
+0.09(+4.41%)
Jan 13, 2020
2.057
2.078
1.967
2.050
555,514
-0.02(-1.01%)
Jan 10, 2020
2.064
2.092
2.057
2.071
361,119
-0.02(-1.00%)
Jan 09, 2020
2.106
2.113
2.071
2.092
397,372
-0.01(-0.66%)
Jan 08, 2020
2.148
2.155
2.092
2.106
367,582
-0.03(-1.30%)
Jan 07, 2020
2.134
2.134
2.110
2.134
152,149
+0.01(+0.33%)
Jan 06, 2020
2.106
2.134
2.106
2.127
420,710
-0.01(-0.33%)
Jan 03, 2020
2.092
2.169
2.092
2.134
435,933
+0.00(+0.00%)
Jan 02, 2020
2.182
2.182
2.113
2.134
256,748
-0.03(-1.29%)
Dec 31, 2019
2.113
2.182
2.113
2.162
245,302
+0.05(+2.30%)
Dec 30, 2019
2.162
2.176
2.113
2.113
488,619
-0.03(-1.30%)
Dec 27, 2019
2.134
2.162
2.113
2.141
306,160
+0.01(+0.33%)
Dec 26, 2019
2.113
2.176
2.113
2.134
293,398
+0.02(+0.99%)
Dec 24, 2019
2.134
2.141
2.085
2.113
242,856
-0.02(-0.98%)
Dec 23, 2019
2.155
2.160
2.113
2.134
463,827
-0.02(-0.97%)
Dec 20, 2019
2.176
2.210
2.113
2.155
462,405
+0.01(+0.32%)
Dec 19, 2019
2.106
2.169
2.106
2.148
542,548
+0.06(+2.66%)
Dec 18, 2019
2.120
2.120
2.043
2.092
1,059,230
-0.03(-1.31%)
Dec 17, 2019
2.224
2.228
2.106
2.120
522,232
-0.10(-4.39%)
Dec 16, 2019
2.210
2.252
2.196
2.217
328,318
+0.01(+0.31%)
Dec 13, 2019
2.252
2.294
2.182
2.210
472,332
-0.08(-3.64%)
Dec 12, 2019
2.259
2.294
2.169
2.294
378,604
+0.02(+0.92%)
Dec 11, 2019
2.315
2.321
2.252
2.273
433,940
-0.06(-2.39%)
Dec 10, 2019
2.328
2.342
2.294
2.328
648,612
-0.01(-0.30%)
Dec 09, 2019
2.328
2.356
2.294
2.335
609,916
-0.01(-0.59%)
Dec 06, 2019
2.321
2.356
2.294
2.349
338,963
+0.03(+1.50%)
Dec 05, 2019
2.328
2.328
2.287
2.315
278,080
+0.01(+0.30%)
Dec 04, 2019
2.315
2.339
2.266
2.308
507,649
+0.01(+0.30%)
Dec 03, 2019
2.266
2.321
2.252
2.301
413,884
+0.01(+0.30%)
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
.