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 (%)
Jun 29, 2012
5.213
5.456
5.150
5.408
912,332
+0.27(+5.28%)
Jun 28, 2012
5.053
5.171
5.032
5.136
466,573
+0.03(+0.54%)
Jun 27, 2012
5.116
5.171
5.039
5.109
632,765
-0.01(-0.27%)
Jun 26, 2012
5.067
5.185
5.067
5.123
470,853
+0.03(+0.68%)
Jun 25, 2012
5.018
5.130
4.963
5.088
742,883
+0.03(+0.55%)
Jun 22, 2012
5.060
5.095
5.032
5.060
279,713
+0.02(+0.41%)
Jun 21, 2012
5.074
5.136
5.018
5.039
317,073
-0.04(-0.82%)
Jun 20, 2012
5.150
5.157
5.032
5.081
259,564
-0.06(-1.22%)
Jun 19, 2012
5.039
5.185
5.039
5.143
312,086
+0.14(+2.78%)
Jun 18, 2012
5.025
5.060
4.984
5.004
521,387
-0.03(-0.69%)
Jun 15, 2012
4.963
5.091
4.963
5.039
831,193
+0.08(+1.68%)
Jun 14, 2012
4.928
5.004
4.872
4.956
614,401
+0.04(+0.85%)
Jun 13, 2012
4.977
5.032
4.886
4.914
573,309
-0.10(-2.08%)
Jun 12, 2012
5.116
5.116
4.984
5.018
467,553
-0.05(-0.96%)
Jun 11, 2012
5.143
5.234
5.067
5.067
445,362
-0.02(-0.41%)
Jun 08, 2012
5.109
5.130
5.074
5.088
766,974
-0.06(-1.08%)
Jun 07, 2012
5.241
5.276
5.123
5.143
903,436
-0.06(-1.07%)
Jun 06, 2012
5.136
5.262
5.102
5.199
1,103,601
+0.12(+2.33%)
Jun 05, 2012
5.116
5.178
5.046
5.081
1,442,038
-0.07(-1.35%)
Jun 04, 2012
5.345
5.421
5.150
5.150
949,098
-0.20(-3.77%)
Jun 01, 2012
5.241
5.428
5.241
5.352
948,888
+0.00(+0.00%)
May 31, 2012
5.408
5.442
5.296
5.352
829,196
-0.05(-0.90%)
May 30, 2012
5.567
5.594
5.380
5.401
638,588
-0.23(-4.07%)
May 29, 2012
5.762
5.818
5.581
5.630
562,024
-0.10(-1.82%)
May 25, 2012
5.581
5.762
5.533
5.734
656,165
+0.19(+3.38%)
May 24, 2012
5.630
5.693
5.519
5.547
772,974
-0.09(-1.60%)
May 23, 2012
5.380
5.644
5.352
5.637
834,767
+0.25(+4.65%)
May 22, 2012
5.435
5.560
5.373
5.387
937,652
-0.03(-0.64%)
May 21, 2012
5.011
5.421
5.011
5.421
902,846
+0.42(+8.33%)
May 18, 2012
5.053
5.095
4.997
5.004
664,218
-0.01(-0.28%)
May 17, 2012
5.067
5.143
4.997
5.018
652,643
-0.06(-1.10%)
May 16, 2012
5.123
5.227
5.046
5.074
633,254
-0.05(-0.95%)
May 15, 2012
5.150
5.185
5.088
5.123
695,392
-0.03(-0.54%)
May 14, 2012
5.248
5.276
5.136
5.150
534,557
-0.13(-2.50%)
May 11, 2012
5.310
5.380
5.282
5.282
561,284
-0.07(-1.30%)
May 10, 2012
5.421
5.463
5.352
5.352
467,272
-0.04(-0.77%)
May 09, 2012
5.359
5.421
5.296
5.394
545,155
+0.00(+0.00%)
May 08, 2012
5.331
5.428
5.296
5.394
817,517
+0.03(+0.65%)
May 07, 2012
5.428
5.498
5.352
5.359
671,307
-0.06(-1.15%)
May 04, 2012
5.338
5.540
5.331
5.421
1,096,156
+0.08(+1.43%)
May 03, 2012
5.449
5.547
5.282
5.345
1,078,490
-0.20(-3.63%)
May 02, 2012
5.498
5.547
5.442
5.547
626,561
+0.01(+0.13%)
May 01, 2012
5.463
5.588
5.415
5.540
719,938
+0.08(+1.40%)
Apr 30, 2012
5.526
5.602
5.463
5.463
384,852
-0.08(-1.50%)
Apr 27, 2012
5.498
5.581
5.428
5.547
992,258
+0.07(+1.27%)
Apr 26, 2012
5.463
5.512
5.428
5.477
312,238
-0.01(-0.13%)
Apr 25, 2012
5.540
5.595
5.408
5.484
504,256
+0.01(+0.13%)
Apr 24, 2012
5.470
5.547
5.449
5.477
477,457
+0.01(+0.25%)
Apr 23, 2012
5.477
5.526
5.394
5.463
579,471
-0.08(-1.50%)
Apr 20, 2012
5.373
5.588
5.373
5.547
1,826,760
+0.18(+3.37%)
Apr 19, 2012
5.255
5.380
5.248
5.366
674,437
+0.11(+2.12%)
Apr 18, 2012
5.415
5.435
5.255
5.255
842,648
-0.17(-3.20%)
Apr 17, 2012
5.401
5.554
5.401
5.428
561,529
+0.05(+0.90%)
Apr 16, 2012
5.387
5.449
5.331
5.380
566,275
-0.01(-0.26%)
Apr 13, 2012
5.456
5.498
5.352
5.394
630,804
-0.07(-1.27%)
Apr 12, 2012
5.338
5.526
5.324
5.463
799,482
+0.11(+2.08%)
Apr 11, 2012
5.296
5.380
5.248
5.352
1,323,906
+0.13(+2.39%)
Apr 10, 2012
5.456
5.512
5.227
5.227
1,741,185
-0.26(-4.69%)
Apr 09, 2012
5.734
5.734
5.449
5.484
2,302,831
-0.35(-5.96%)
Apr 05, 2012
5.950
5.978
5.797
5.832
1,996,695
-0.15(-2.44%)
Apr 04, 2012
6.082
6.144
5.964
5.978
1,208,260
-0.19(-3.04%)
Apr 03, 2012
6.221
6.263
6.110
6.165
1,429,881
-0.02(-0.34%)
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
.