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 30, 2012
5.503
5.579
5.440
5.440
386,466
-0.08(-1.50%)
Apr 27, 2012
5.475
5.558
5.406
5.523
996,419
+0.07(+1.27%)
Apr 26, 2012
5.440
5.489
5.406
5.454
313,548
-0.01(-0.13%)
Apr 25, 2012
5.516
5.571
5.385
5.461
506,371
+0.01(+0.13%)
Apr 24, 2012
5.447
5.523
5.427
5.454
479,459
+0.01(+0.25%)
Apr 23, 2012
5.454
5.503
5.371
5.440
581,901
-0.08(-1.50%)
Apr 20, 2012
5.350
5.565
5.350
5.523
1,834,419
+0.18(+3.37%)
Apr 19, 2012
5.233
5.357
5.226
5.343
677,265
+0.11(+2.12%)
Apr 18, 2012
5.392
5.413
5.233
5.233
846,182
-0.17(-3.20%)
Apr 17, 2012
5.378
5.530
5.378
5.406
563,884
+0.05(+0.90%)
Apr 16, 2012
5.364
5.427
5.309
5.357
568,650
-0.01(-0.26%)
Apr 13, 2012
5.433
5.475
5.330
5.371
633,449
-0.07(-1.27%)
Apr 12, 2012
5.316
5.503
5.302
5.440
802,835
+0.11(+2.08%)
Apr 11, 2012
5.274
5.357
5.226
5.330
1,329,457
+0.12(+2.39%)
Apr 10, 2012
5.433
5.489
5.205
5.205
1,748,485
-0.26(-4.69%)
Apr 09, 2012
5.710
5.710
5.427
5.461
2,312,486
-0.35(-5.96%)
Apr 05, 2012
5.925
5.953
5.773
5.807
2,005,067
-0.15(-2.44%)
Apr 04, 2012
6.056
6.119
5.939
5.953
1,213,326
-0.19(-3.04%)
Apr 03, 2012
6.195
6.236
6.084
6.139
1,435,876
-0.02(-0.34%)
Apr 02, 2012
6.202
6.271
6.119
6.160
1,241,138
-0.03(-0.56%)
Mar 30, 2012
5.987
6.278
5.897
6.195
2,856,992
+0.24(+4.07%)
Mar 29, 2012
5.959
5.987
5.870
5.953
969,405
-0.05(-0.81%)
Mar 28, 2012
5.932
6.119
5.932
6.001
591,884
+0.06(+1.05%)
Mar 27, 2012
6.043
6.063
5.939
5.939
356,214
-0.08(-1.27%)
Mar 26, 2012
6.167
6.209
6.001
6.015
725,675
+0.01(+0.12%)
Mar 23, 2012
5.953
6.049
5.911
6.008
185,285
+0.06(+0.93%)
Mar 22, 2012
6.077
6.133
5.925
5.953
492,787
-0.19(-3.04%)
Mar 21, 2012
6.126
6.229
6.098
6.139
366,456
+0.04(+0.68%)
Mar 20, 2012
6.098
6.243
6.049
6.098
575,391
-0.15(-2.33%)
Mar 19, 2012
6.285
6.396
6.243
6.243
746,788
-0.07(-1.10%)
Mar 16, 2012
6.236
6.382
6.229
6.312
943,165
+0.12(+2.01%)
Mar 15, 2012
5.883
6.209
5.863
6.188
945,074
+0.30(+5.05%)
Mar 14, 2012
5.946
6.008
5.870
5.890
1,022,566
-0.06(-0.93%)
Mar 13, 2012
5.925
5.966
5.886
5.946
511,572
+0.04(+0.70%)
Mar 12, 2012
5.994
6.022
5.835
5.904
798,655
-0.08(-1.39%)
Mar 09, 2012
5.994
6.070
5.946
5.987
635,489
+0.04(+0.70%)
Mar 08, 2012
5.925
5.980
5.856
5.946
476,981
+0.04(+0.70%)
Mar 07, 2012
5.849
5.911
5.828
5.904
444,548
+0.08(+1.43%)
Mar 06, 2012
5.953
5.987
5.683
5.821
1,276,059
-0.24(-4.00%)
Mar 05, 2012
6.243
6.257
6.036
6.063
880,597
-0.20(-3.20%)
Mar 02, 2012
6.402
6.409
6.236
6.264
564,479
-0.13(-2.06%)
Mar 01, 2012
6.368
6.437
6.306
6.396
628,666
+0.07(+1.09%)
Feb 29, 2012
6.209
6.361
6.167
6.326
1,435,070
+0.14(+2.24%)
Feb 28, 2012
6.555
6.555
6.133
6.188
1,057,577
-0.28(-4.28%)
Feb 27, 2012
6.368
6.513
6.285
6.465
1,188,181
+0.08(+1.30%)
Feb 24, 2012
6.389
6.479
6.333
6.382
1,072,862
+0.03(+0.55%)
Feb 23, 2012
6.285
6.389
6.091
6.347
1,154,717
+0.03(+0.44%)
Feb 22, 2012
6.361
6.458
6.278
6.319
976,156
-0.03(-0.54%)
Feb 21, 2012
6.721
6.721
6.278
6.354
2,013,065
-0.37(-5.46%)
Feb 17, 2012
6.749
6.866
6.707
6.721
904,821
-0.03(-0.41%)
Feb 16, 2012
6.492
6.755
6.472
6.749
996,777
+0.25(+3.83%)
Feb 15, 2012
6.873
6.915
6.451
6.499
1,891,649
-0.33(-4.86%)
Feb 14, 2012
6.672
7.053
6.672
6.832
4,182,943
+0.24(+3.68%)
Feb 13, 2012
6.257
6.645
6.126
6.589
2,575,175
+0.42(+6.85%)
Feb 10, 2012
6.333
6.340
6.063
6.167
1,146,568
-0.25(-3.88%)
Feb 09, 2012
6.063
6.499
6.022
6.416
1,825,788
+0.35(+5.70%)
Feb 08, 2012
6.146
6.167
5.966
6.070
898,280
-0.04(-0.68%)
Feb 07, 2012
6.202
6.283
6.063
6.112
1,470,821
-0.08(-1.34%)
Feb 06, 2012
5.703
6.209
5.703
6.195
2,312,118
+0.46(+7.96%)
Feb 03, 2012
5.627
5.759
5.558
5.738
654,669
+0.12(+2.22%)
Feb 02, 2012
5.690
5.703
5.565
5.613
538,579
-0.06(-0.98%)
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
.