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
)
3.000
-0.020 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2024
2.970
2.990
2.960
2.970
457,780
-0.01(-0.34%)
Apr 29, 2024
2.970
3.000
2.950
2.980
653,652
+0.03(+1.02%)
Apr 26, 2024
2.930
2.960
2.910
2.950
343,576
+0.03(+1.03%)
Apr 25, 2024
2.900
2.920
2.890
2.920
248,665
+0.03(+1.04%)
Apr 24, 2024
2.930
2.930
2.890
2.890
319,229
-0.03(-1.03%)
Apr 23, 2024
2.900
2.920
2.890
2.920
402,753
+0.04(+1.39%)
Apr 22, 2024
2.900
2.910
2.870
2.880
390,937
-0.02(-0.69%)
Apr 19, 2024
2.890
2.910
2.880
2.900
328,422
+0.01(+0.35%)
Apr 18, 2024
2.910
2.935
2.880
2.890
618,557
-0.01(-0.34%)
Apr 17, 2024
2.900
2.910
2.880
2.900
330,587
+0.00(+0.00%)
Apr 16, 2024
2.880
2.900
2.860
2.900
446,642
+0.02(+0.69%)
Apr 15, 2024
2.890
2.930
2.860
2.880
466,830
-0.03(-1.03%)
Apr 12, 2024
2.860
2.910
2.850
2.910
647,807
+0.06(+2.11%)
Apr 11, 2024
2.880
2.910
2.850
2.850
321,596
-0.02(-0.70%)
Apr 10, 2024
2.910
2.910
2.850
2.870
582,610
-0.04(-1.37%)
Apr 09, 2024
2.930
2.950
2.910
2.910
255,783
-0.03(-1.02%)
Apr 08, 2024
2.940
2.950
2.910
2.940
403,239
-0.01(-0.34%)
Apr 05, 2024
2.940
2.960
2.925
2.950
294,083
+0.02(+0.68%)
Apr 04, 2024
2.930
2.970
2.900
2.930
720,519
+0.03(+1.03%)
Apr 03, 2024
2.820
2.910
2.820
2.900
363,700
+0.07(+2.47%)
Apr 02, 2024
2.870
2.890
2.810
2.830
672,361
-0.05(-1.74%)
Apr 01, 2024
2.900
2.910
2.870
2.880
371,223
-0.01(-0.35%)
Mar 28, 2024
2.870
2.920
2.870
2.890
464,242
+0.01(+0.35%)
Mar 27, 2024
2.900
2.920
2.880
2.880
376,163
-0.02(-0.69%)
Mar 26, 2024
2.900
2.930
2.880
2.900
430,042
+0.02(+0.69%)
Mar 25, 2024
2.930
2.940
2.870
2.880
700,679
-0.06(-2.04%)
Mar 22, 2024
2.960
2.960
2.930
2.940
276,810
-0.04(-1.34%)
Mar 21, 2024
2.950
2.980
2.945
2.980
532,611
+0.03(+1.02%)
Mar 20, 2024
2.950
2.960
2.900
2.950
384,348
-0.01(-0.34%)
Mar 19, 2024
2.960
3.000
2.950
2.960
254,572
-0.01(-0.34%)
Mar 18, 2024
2.980
2.985
2.931
2.970
551,589
-0.02(-0.67%)
Mar 15, 2024
3.000
3.015
2.970
2.990
770,416
+0.01(+0.34%)
Mar 14, 2024
3.000
3.020
2.960
2.980
935,025
-0.02(-0.67%)
Mar 13, 2024
3.060
3.090
3.000
3.000
1,018,753
-0.07(-2.28%)
Mar 12, 2024
3.020
3.090
2.980
3.070
1,057,399
+0.06(+1.99%)
Mar 11, 2024
3.010
3.010
2.970
3.010
460,257
-0.01(-0.33%)
Mar 08, 2024
2.980
3.020
2.980
3.020
843,749
+0.04(+1.34%)
Mar 07, 2024
2.920
2.990
2.915
2.980
483,504
+0.06(+2.05%)
Mar 06, 2024
2.920
2.940
2.870
2.920
594,783
+0.00(+0.00%)
Mar 05, 2024
2.900
2.970
2.860
2.920
651,274
+0.02(+0.69%)
Mar 04, 2024
3.050
3.060
2.890
2.900
1,301,506
-0.12(-4.13%)
Mar 01, 2024
2.976
3.064
2.976
3.025
1,830,227
+0.05(+1.64%)
Feb 29, 2024
2.986
3.045
2.928
2.976
935,689
-0.01(-0.33%)
Feb 28, 2024
2.986
3.064
2.962
2.986
2,039,247
+0.02(+0.66%)
Feb 27, 2024
2.908
3.005
2.913
2.966
1,204,525
+0.05(+1.67%)
Feb 26, 2024
2.888
2.927
2.840
2.918
748,897
+0.03(+1.01%)
Feb 23, 2024
2.791
2.898
2.752
2.888
975,104
+0.04(+1.37%)
Feb 22, 2024
2.849
2.859
2.805
2.849
758,340
+0.01(+0.34%)
Feb 21, 2024
2.810
2.869
2.791
2.840
596,337
+0.03(+1.04%)
Feb 20, 2024
2.801
2.859
2.781
2.810
475,884
+0.01(+0.35%)
Feb 16, 2024
2.840
2.840
2.781
2.801
582,917
-0.03(-1.03%)
Feb 15, 2024
2.791
2.830
2.747
2.830
449,891
+0.05(+1.75%)
Feb 14, 2024
2.791
2.820
2.742
2.781
747,349
-0.01(-0.35%)
Feb 13, 2024
2.879
2.908
2.781
2.791
854,574
-0.10(-3.38%)
Feb 12, 2024
2.849
2.898
2.840
2.888
366,349
+0.04(+1.37%)
Feb 09, 2024
2.888
2.898
2.835
2.849
461,689
-0.02(-0.68%)
Feb 08, 2024
2.820
2.879
2.810
2.869
454,503
+0.03(+1.03%)
Feb 07, 2024
2.888
2.888
2.825
2.840
439,489
-0.04(-1.36%)
Feb 06, 2024
2.830
2.908
2.810
2.879
561,141
+0.08(+2.79%)
Feb 05, 2024
2.840
2.859
2.737
2.801
807,082
-0.03(-1.03%)
Feb 02, 2024
2.869
2.878
2.791
2.830
688,918
-0.04(-1.36%)
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
.