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 30, 2023
3.330
3.365
3.303
3.312
532,501
-0.04(-1.07%)
Jun 29, 2023
3.321
3.365
3.312
3.348
287,891
+0.03(+0.81%)
Jun 28, 2023
3.356
3.383
3.294
3.321
516,723
-0.07(-2.12%)
Jun 27, 2023
3.383
3.410
3.365
3.392
309,202
+0.00(+0.00%)
Jun 26, 2023
3.383
3.406
3.356
3.392
268,383
+0.02(+0.53%)
Jun 23, 2023
3.356
3.401
3.330
3.374
252,411
-0.03(-0.79%)
Jun 22, 2023
3.383
3.424
3.365
3.401
182,770
+0.01(+0.26%)
Jun 21, 2023
3.348
3.428
3.348
3.392
318,243
-0.01(-0.26%)
Jun 20, 2023
3.482
3.482
3.341
3.401
479,981
-0.10(-2.82%)
Jun 16, 2023
3.455
3.500
3.424
3.500
640,925
+0.05(+1.56%)
Jun 15, 2023
3.348
3.446
3.348
3.446
515,971
+0.08(+2.40%)
Jun 14, 2023
3.285
3.401
3.285
3.365
574,396
+0.07(+2.18%)
Jun 13, 2023
3.240
3.294
3.213
3.294
566,659
+0.05(+1.66%)
Jun 12, 2023
3.365
3.401
3.222
3.240
1,169,899
-0.15(-4.50%)
Jun 09, 2023
3.509
3.518
3.374
3.392
1,008,420
-0.17(-4.79%)
Jun 08, 2023
3.572
3.597
3.476
3.563
1,279,850
+0.03(+0.98%)
Jun 07, 2023
3.494
3.563
3.416
3.528
1,014,928
+0.03(+0.74%)
Jun 06, 2023
3.468
3.515
3.364
3.502
837,159
+0.04(+1.25%)
Jun 05, 2023
3.442
3.468
3.364
3.459
801,015
+0.09(+2.56%)
Jun 02, 2023
3.312
3.386
3.278
3.373
640,558
+0.09(+2.63%)
Jun 01, 2023
3.208
3.303
3.191
3.286
433,175
+0.10(+3.26%)
May 31, 2023
3.269
3.278
3.156
3.182
563,134
-0.09(-2.65%)
May 30, 2023
3.269
3.338
3.208
3.269
573,747
+0.00(+0.00%)
May 26, 2023
3.226
3.303
3.200
3.269
830,478
+0.17(+5.59%)
May 25, 2023
3.191
3.200
3.061
3.096
584,568
-0.10(-3.24%)
May 24, 2023
3.243
3.243
3.182
3.200
300,666
-0.06(-1.86%)
May 23, 2023
3.200
3.260
3.187
3.260
429,017
+0.09(+2.72%)
May 22, 2023
3.208
3.234
3.165
3.174
432,179
-0.03(-1.08%)
May 19, 2023
3.200
3.258
3.174
3.208
330,732
+0.00(+0.00%)
May 18, 2023
3.234
3.234
3.165
3.208
323,192
-0.03(-0.80%)
May 17, 2023
3.191
3.234
3.156
3.234
253,575
+0.06(+1.91%)
May 16, 2023
3.182
3.260
3.174
3.174
283,922
-0.01(-0.27%)
May 15, 2023
3.156
3.191
3.135
3.182
314,718
+0.03(+1.10%)
May 12, 2023
3.191
3.260
3.135
3.148
283,169
-0.06(-1.89%)
May 11, 2023
3.208
3.260
3.174
3.208
288,060
-0.01(-0.27%)
May 10, 2023
3.234
3.243
3.191
3.217
269,933
+0.00(+0.00%)
May 09, 2023
3.182
3.243
3.174
3.217
251,812
+0.01(+0.27%)
May 08, 2023
3.243
3.312
3.195
3.208
475,219
-0.03(-1.07%)
May 05, 2023
3.070
3.295
3.070
3.243
644,044
+0.21(+6.84%)
May 04, 2023
3.122
3.174
3.027
3.035
726,767
-0.10(-3.31%)
May 03, 2023
3.217
3.234
3.131
3.139
424,086
-0.08(-2.42%)
May 02, 2023
3.329
3.338
3.208
3.217
607,516
-0.11(-3.38%)
May 01, 2023
3.416
3.446
3.329
3.329
540,387
-0.10(-2.78%)
Apr 28, 2023
3.407
3.468
3.407
3.425
333,805
+0.00(+0.00%)
Apr 27, 2023
3.433
3.494
3.399
3.425
375,220
+0.01(+0.25%)
Apr 26, 2023
3.511
3.554
3.407
3.416
429,937
-0.10(-2.71%)
Apr 25, 2023
3.589
3.589
3.476
3.511
429,485
-0.09(-2.40%)
Apr 24, 2023
3.494
3.597
3.485
3.597
470,891
+0.11(+3.23%)
Apr 21, 2023
3.459
3.546
3.425
3.485
411,869
+0.03(+0.75%)
Apr 20, 2023
3.589
3.589
3.433
3.459
416,078
-0.10(-2.68%)
Apr 19, 2023
3.546
3.571
3.485
3.554
468,649
+0.01(+0.24%)
Apr 18, 2023
3.546
3.597
3.528
3.546
477,272
+0.01(+0.24%)
Apr 17, 2023
3.615
3.641
3.520
3.537
893,783
-0.07(-1.92%)
Apr 14, 2023
3.546
3.606
3.502
3.606
440,544
+0.06(+1.71%)
Apr 13, 2023
3.554
3.610
3.546
3.546
715,754
+0.02(+0.49%)
Apr 12, 2023
3.520
3.546
3.485
3.528
394,710
+0.05(+1.49%)
Apr 11, 2023
3.425
3.517
3.399
3.476
551,740
+0.06(+1.77%)
Apr 10, 2023
3.295
3.429
3.286
3.416
574,056
+0.12(+3.67%)
Apr 06, 2023
3.338
3.350
3.286
3.295
406,760
-0.06(-1.80%)
Apr 05, 2023
3.364
3.368
3.303
3.355
667,491
-0.01(-0.26%)
Apr 04, 2023
3.416
3.433
3.299
3.364
474,444
+0.02(+0.52%)
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
.