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 (%)
Apr 28, 2006
8.306
8.306
8.237
8.271
152,710
-0.03(-0.42%)
Apr 27, 2006
8.202
8.306
8.188
8.306
132,339
+0.11(+1.35%)
Apr 26, 2006
8.133
8.195
8.057
8.195
99,254
+0.13(+1.63%)
Apr 25, 2006
8.237
8.237
8.029
8.064
218,013
-0.08(-0.94%)
Apr 24, 2006
8.202
8.230
7.974
8.140
166,002
-0.08(-1.01%)
Apr 21, 2006
8.306
8.306
8.064
8.223
243,730
+0.00(+0.00%)
Apr 20, 2006
8.098
8.223
8.064
8.223
214,257
+0.19(+2.41%)
Apr 19, 2006
7.960
8.064
7.946
8.029
132,195
+0.09(+1.13%)
Apr 18, 2006
7.683
7.960
7.648
7.939
187,818
+0.30(+3.99%)
Apr 17, 2006
7.787
7.925
7.621
7.635
278,260
-0.10(-1.34%)
Apr 13, 2006
7.801
7.814
7.690
7.738
225,815
-0.06(-0.80%)
Apr 12, 2006
7.953
7.967
7.794
7.801
285,917
-0.20(-2.51%)
Apr 11, 2006
8.140
8.174
7.960
8.001
110,234
-0.15(-1.78%)
Apr 10, 2006
8.057
8.209
7.960
8.147
134,940
+0.08(+0.94%)
Apr 07, 2006
8.341
8.341
7.918
8.071
266,124
-0.27(-3.24%)
Apr 06, 2006
8.271
8.341
8.167
8.341
119,625
+0.07(+0.84%)
Apr 05, 2006
8.244
8.327
8.133
8.271
167,591
+0.00(+0.00%)
Apr 04, 2006
8.299
8.334
8.237
8.271
114,135
+0.01(+0.08%)
Apr 03, 2006
8.389
8.389
8.140
8.264
336,917
-0.12(-1.40%)
Mar 31, 2006
8.410
8.500
8.382
8.382
78,883
+0.04(+0.50%)
Mar 30, 2006
8.555
8.590
8.306
8.341
141,730
-0.25(-2.90%)
Mar 29, 2006
8.548
8.617
8.500
8.590
160,945
+0.11(+1.31%)
Mar 28, 2006
8.444
8.548
8.341
8.479
212,234
+0.08(+0.91%)
Mar 27, 2006
8.361
8.410
8.313
8.403
172,214
+0.08(+0.91%)
Mar 24, 2006
8.306
8.451
8.306
8.327
208,478
+0.02(+0.25%)
Mar 23, 2006
8.271
8.368
8.244
8.306
308,455
+0.17(+2.13%)
Mar 22, 2006
8.084
8.147
7.967
8.133
103,733
+0.03(+0.43%)
Mar 21, 2006
8.119
8.140
8.043
8.098
82,206
-0.01(-0.16%)
Mar 20, 2006
8.112
8.126
7.960
8.111
327,237
-0.02(-0.26%)
Mar 17, 2006
8.306
8.334
8.106
8.133
287,217
-0.15(-1.84%)
Mar 16, 2006
8.341
8.389
8.257
8.285
232,027
+0.01(+0.17%)
Mar 15, 2006
8.209
8.278
8.167
8.271
296,030
+0.13(+1.62%)
Mar 14, 2006
7.856
8.140
7.856
8.140
359,455
+0.34(+4.35%)
Mar 13, 2006
7.738
7.821
7.731
7.801
441,373
+0.02(+0.27%)
Mar 10, 2006
7.821
7.877
7.745
7.780
179,438
-0.03(-0.43%)
Mar 09, 2006
7.856
7.891
7.718
7.813
257,455
+0.03(+0.34%)
Mar 08, 2006
7.960
8.098
7.738
7.787
287,073
-0.10(-1.32%)
Mar 07, 2006
7.849
7.925
7.821
7.891
170,336
+0.02(+0.26%)
Mar 06, 2006
7.904
7.967
7.863
7.870
122,081
+0.01(+0.09%)
Mar 03, 2006
7.842
7.946
7.820
7.863
248,209
+0.01(+0.09%)
Mar 02, 2006
8.098
8.133
7.794
7.856
354,687
-0.25(-3.07%)
Mar 01, 2006
8.098
8.161
8.036
8.105
224,804
+0.01(+0.09%)
Feb 28, 2006
8.105
8.112
7.960
8.098
240,551
-0.01(-0.09%)
Feb 27, 2006
7.981
8.202
7.891
8.105
411,033
+0.27(+3.45%)
Feb 24, 2006
8.299
8.299
7.835
7.835
775,689
-0.74(-8.64%)
Feb 23, 2006
8.694
8.694
8.493
8.576
493,384
-0.05(-0.56%)
Feb 22, 2006
8.680
8.721
8.583
8.624
533,692
-0.02(-0.24%)
Feb 21, 2006
8.638
8.707
8.583
8.645
500,174
+0.09(+1.05%)
Feb 17, 2006
8.354
8.590
8.354
8.555
577,902
+0.23(+2.74%)
Feb 16, 2006
8.029
8.409
8.029
8.327
967,119
+0.36(+4.52%)
Feb 15, 2006
7.891
8.064
7.773
7.967
1,172,275
+0.22(+2.86%)
Feb 14, 2006
7.718
7.766
7.676
7.745
513,032
+0.00(+0.00%)
Feb 13, 2006
7.752
7.752
7.683
7.745
229,716
-0.01(-0.09%)
Feb 10, 2006
7.752
7.821
7.683
7.752
392,106
-0.07(-0.89%)
Feb 09, 2006
7.821
7.856
7.794
7.821
917,709
-0.03(-0.35%)
Feb 08, 2006
7.821
7.863
7.718
7.849
463,188
+0.06(+0.80%)
Feb 07, 2006
7.891
7.891
7.759
7.787
531,236
-0.10(-1.32%)
Feb 06, 2006
7.960
7.960
7.828
7.891
742,749
-0.07(-0.87%)
Feb 03, 2006
7.960
7.994
7.946
7.960
815,998
-0.03(-0.43%)
Feb 02, 2006
7.960
8.036
7.960
7.994
766,876
-0.01(-0.17%)
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
.