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 (%)
Jul 30, 2010
9.189
9.203
8.923
9.189
999,003
+0.10(+1.15%)
Jul 29, 2010
9.126
9.244
8.911
9.084
856,728
+0.00(+0.00%)
Jul 28, 2010
9.043
9.230
9.015
9.084
949,187
-0.05(-0.53%)
Jul 27, 2010
9.390
9.453
9.098
9.133
908,470
-0.16(-1.72%)
Jul 26, 2010
9.279
9.488
9.182
9.293
1,430,196
+0.04(+0.45%)
Jul 23, 2010
9.293
9.321
9.057
9.251
1,058,546
+0.10(+1.14%)
Jul 22, 2010
9.043
9.265
9.043
9.147
856,916
+0.28(+3.22%)
Jul 21, 2010
9.223
9.335
8.848
8.862
1,240,933
-0.28(-3.04%)
Jul 20, 2010
8.688
9.203
8.554
9.140
1,495,754
+0.30(+3.38%)
Jul 19, 2010
9.008
9.140
8.782
8.841
791,641
-0.21(-2.30%)
Jul 16, 2010
9.050
9.328
8.994
9.050
3,014,937
-0.06(-0.61%)
Jul 15, 2010
8.932
9.133
8.716
9.105
1,741,221
+0.10(+1.08%)
Jul 14, 2010
8.897
9.057
8.730
9.008
1,793,026
+0.11(+1.25%)
Jul 13, 2010
8.674
8.918
8.654
8.897
143
+0.35(+4.07%)
Jul 12, 2010
8.514
8.667
8.473
8.549
703,835
-0.07(-0.81%)
Jul 09, 2010
8.619
8.633
8.334
8.619
682,887
+0.22(+2.56%)
Jul 08, 2010
8.445
8.473
8.341
8.403
688,176
+0.06(+0.75%)
Jul 07, 2010
8.091
8.403
8.000
8.341
1,041,552
+0.34(+4.26%)
Jul 06, 2010
8.230
8.480
7.993
8.000
1,182,983
-0.12(-1.46%)
Jul 02, 2010
8.118
8.243
7.896
8.118
1,764,570
+0.15(+1.92%)
Jul 01, 2010
7.924
8.021
7.472
7.965
2,276,578
+0.14(+1.78%)
Jun 30, 2010
7.854
8.160
7.743
7.826
143
+0.05(+0.63%)
Jun 29, 2010
8.271
8.271
7.694
7.778
2,516,883
-0.72(-8.50%)
Jun 25, 2010
8.501
8.549
8.362
8.501
793,175
+0.01(+0.16%)
Jun 24, 2010
8.542
8.625
8.417
8.487
594,392
-0.13(-1.45%)
Jun 23, 2010
8.591
8.653
8.424
8.612
790,188
+0.05(+0.57%)
Jun 22, 2010
8.723
8.779
8.514
8.563
837,698
-0.19(-2.14%)
Jun 21, 2010
8.876
9.022
8.667
8.751
791,863
+0.01(+0.08%)
Jun 18, 2010
8.744
8.758
8.542
8.744
800,677
+0.12(+1.37%)
Jun 17, 2010
8.730
8.730
8.382
8.626
1,598,295
-0.08(-0.88%)
Jun 16, 2010
8.556
8.827
8.556
8.702
1,222,818
-0.01(-0.16%)
Jun 15, 2010
8.834
8.897
8.650
8.716
431
+0.09(+1.05%)
Jun 14, 2010
8.932
8.932
8.598
8.626
816,176
-0.11(-1.27%)
Jun 11, 2010
8.535
8.737
8.459
8.737
721,735
+0.13(+1.45%)
Jun 10, 2010
8.452
8.660
8.452
8.612
1,170,079
+0.33(+3.94%)
Jun 09, 2010
8.375
8.633
8.209
8.285
1,934,884
-0.03(-0.33%)
Jun 08, 2010
8.563
8.688
8.167
8.313
3,053,308
-0.24(-2.84%)
Jun 07, 2010
8.862
8.973
8.508
8.556
1,879,355
-0.31(-3.45%)
Jun 04, 2010
8.862
9.175
8.793
8.862
2,203,951
-0.48(-5.13%)
Jun 03, 2010
9.481
9.522
9.182
9.342
1,718,981
-0.15(-1.61%)
Jun 02, 2010
9.265
9.557
9.175
9.495
1,094,602
+0.24(+2.63%)
Jun 01, 2010
9.314
9.508
9.196
9.251
1,337,247
-0.17(-1.84%)
May 28, 2010
9.425
9.779
9.356
9.425
1,576,897
-0.30(-3.07%)
May 27, 2010
9.495
9.842
9.390
9.724
1,658,349
+0.46(+4.95%)
May 26, 2010
9.620
9.627
9.244
9.265
2,014,853
+0.08(+0.83%)
May 25, 2010
8.591
9.216
8.577
9.189
1,798
+0.17(+1.93%)
May 24, 2010
9.196
9.314
9.015
9.015
1,586,109
-0.25(-2.70%)
May 21, 2010
8.633
9.467
8.480
9.265
3,672,034
+0.37(+4.14%)
May 20, 2010
8.751
9.036
8.745
8.897
359
-0.44(-4.76%)
May 19, 2010
9.251
9.356
9.057
9.342
1,200,656
-0.01(-0.15%)
May 18, 2010
9.439
9.620
9.335
9.356
1,771,756
-0.04(-0.44%)
May 17, 2010
9.773
9.773
9.164
9.397
2,017,717
-0.29(-3.01%)
May 14, 2010
9.689
10.04
9.474
9.689
1,924,507
-0.44(-4.32%)
May 13, 2010
10.07
10.27
10.04
10.13
1,074,174
+0.10(+0.97%)
May 12, 2010
10.09
10.14
9.905
10.03
1,497,616
+0.04(+0.42%)
May 11, 2010
10.06
10.07
9.939
9.988
2,303,182
+0.21(+2.13%)
May 10, 2010
9.759
9.821
9.738
9.780
2,192,619
+0.74(+8.23%)
May 07, 2010
9.550
9.634
9.022
9.036
2,878,419
-0.34(-3.63%)
May 06, 2010
9.383
10.22
9.091
9.376
3,330
-0.66(-6.58%)
May 05, 2010
10.31
10.57
9.995
10.04
2,517,556
-0.35(-3.41%)
May 04, 2010
10.64
10.77
10.34
10.39
1,929,653
-0.45(-4.17%)
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
.