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, 2018
2.519
2.519
2.478
2.485
292,201
-0.01(-0.28%)
Apr 27, 2018
2.533
2.575
2.485
2.492
640,529
-0.03(-1.37%)
Apr 26, 2018
2.499
2.547
2.471
2.526
318,217
+0.04(+1.67%)
Apr 25, 2018
2.450
2.492
2.423
2.485
1,487,208
+0.03(+1.13%)
Apr 24, 2018
2.609
2.616
2.419
2.457
1,129,445
-0.09(-3.53%)
Apr 23, 2018
2.616
2.616
2.540
2.547
332,525
-0.04(-1.60%)
Apr 20, 2018
2.513
2.616
2.506
2.589
793,051
+0.10(+3.89%)
Apr 19, 2018
2.478
2.526
2.464
2.492
513,014
+0.03(+1.12%)
Apr 18, 2018
2.471
2.540
2.440
2.464
445,562
+0.01(+0.56%)
Apr 17, 2018
2.478
2.478
2.423
2.450
287,265
-0.03(-1.12%)
Apr 16, 2018
2.457
2.492
2.416
2.478
274,337
+0.03(+1.13%)
Apr 13, 2018
2.402
2.464
2.367
2.450
201,344
+0.04(+1.72%)
Apr 12, 2018
2.450
2.506
2.402
2.409
220,451
-0.03(-1.14%)
Apr 11, 2018
2.443
2.513
2.416
2.436
444,929
+0.02(+0.86%)
Apr 10, 2018
2.353
2.471
2.353
2.416
488,279
+0.10(+4.49%)
Apr 09, 2018
2.353
2.384
2.312
2.312
434,799
-0.04(-1.76%)
Apr 06, 2018
2.416
2.416
2.333
2.353
480,288
-0.07(-2.86%)
Apr 05, 2018
2.360
2.478
2.360
2.423
399,212
+0.07(+2.94%)
Apr 04, 2018
2.395
2.395
2.301
2.353
1,840,219
-0.06(-2.30%)
Apr 03, 2018
2.429
2.429
2.229
2.409
943,762
+0.00(+0.00%)
Apr 02, 2018
2.519
2.547
2.388
2.409
394,968
-0.12(-4.92%)
Mar 29, 2018
2.533
2.533
2.533
0
+0.10(+3.98%)
Mar 28, 2018
2.478
2.485
2.416
2.436
507,392
+0.00(+0.00%)
Mar 27, 2018
2.436
2.506
2.423
2.436
390,154
-0.01(-0.28%)
Mar 26, 2018
2.464
2.478
2.361
2.443
407,808
+0.03(+1.44%)
Mar 23, 2018
2.513
2.537
2.398
2.409
411,527
-0.10(-4.13%)
Mar 22, 2018
2.561
2.588
2.506
2.513
319,299
-0.08(-3.20%)
Mar 21, 2018
2.526
2.658
2.513
2.596
564,714
+0.06(+2.46%)
Mar 20, 2018
2.568
2.609
2.533
2.533
230,613
-0.03(-1.08%)
Mar 19, 2018
2.623
2.651
2.526
2.561
387,219
-0.08(-3.14%)
Mar 16, 2018
2.540
2.672
2.526
2.644
674,828
+0.09(+3.52%)
Mar 15, 2018
2.596
2.603
2.526
2.554
455,936
-0.03(-1.34%)
Mar 14, 2018
2.575
2.616
2.544
2.589
342,217
+0.01(+0.54%)
Mar 13, 2018
2.603
2.623
2.540
2.575
346,631
-0.03(-1.33%)
Mar 12, 2018
2.589
2.665
2.582
2.609
895,578
+0.02(+0.80%)
Mar 09, 2018
2.609
2.627
2.568
2.589
199,717
-0.01(-0.27%)
Mar 08, 2018
2.603
2.623
2.564
2.596
499,449
+0.03(+1.35%)
Mar 07, 2018
2.547
2.561
723,993
-0.13(-4.88%)
Mar 06, 2018
2.665
2.741
2.665
2.692
335,287
+0.05(+1.83%)
Mar 05, 2018
2.596
2.672
2.578
2.644
398,102
+0.05(+1.87%)
Mar 02, 2018
2.533
2.613
2.513
2.596
577,981
+0.03(+1.35%)
Mar 01, 2018
2.651
2.660
2.506
2.561
903,385
-0.10(-3.65%)
Feb 28, 2018
2.713
2.741
2.644
2.658
443,868
-0.03(-1.29%)
Feb 27, 2018
2.692
2.762
2.686
2.692
709,912
+0.01(+0.26%)
Feb 26, 2018
2.533
2.692
2.533
2.686
499,260
+0.16(+6.30%)
Feb 23, 2018
2.630
2.630
2.513
2.526
1,459,647
-0.10(-3.95%)
Feb 22, 2018
2.630
1,228,718
-0.01(-0.52%)
Feb 21, 2018
2.596
2.679
2.582
2.644
575,700
+0.04(+1.60%)
Feb 20, 2018
2.623
2.686
2.575
2.603
920,787
-0.02(-0.79%)
Feb 16, 2018
2.623
2.623
2.623
0
-0.10(-3.56%)
Feb 15, 2018
2.679
2.734
2.623
2.720
702,843
+0.10(+3.69%)
Feb 14, 2018
2.513
2.651
2.506
2.623
675,159
+0.08(+3.27%)
Feb 13, 2018
2.506
2.561
2.465
2.540
643,124
+0.03(+1.38%)
Feb 12, 2018
2.513
2.603
2.443
2.506
1,025,840
+0.01(+0.28%)
Feb 09, 2018
2.381
2.523
2.353
2.499
1,660,520
+0.15(+6.18%)
Feb 08, 2018
2.395
2.423
2.346
2.353
661,273
-0.05(-2.02%)
Feb 07, 2018
2.360
2.464
2.353
2.402
3,085,164
+0.03(+1.46%)
Feb 06, 2018
2.291
2.478
2.277
2.367
2,066,979
+0.01(+0.29%)
Feb 05, 2018
2.409
2.450
2.333
2.360
970,234
-0.05(-2.01%)
Feb 02, 2018
2.533
2.549
2.298
2.409
1,631,505
-0.17(-6.45%)
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
.