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 (%)
Jan 31, 2024
2.986
2.996
2.927
2.937
473,136
-0.03(-0.99%)
Jan 30, 2024
2.976
2.996
2.947
2.966
576,275
-0.01(-0.33%)
Jan 29, 2024
2.986
3.015
2.947
2.976
546,622
-0.04(-1.29%)
Jan 26, 2024
2.957
3.015
2.947
3.015
540,069
+0.06(+1.98%)
Jan 25, 2024
2.976
3.015
2.918
2.957
892,493
-0.01(-0.33%)
Jan 24, 2024
2.947
2.996
2.927
2.966
1,060,056
+0.02(+0.66%)
Jan 23, 2024
3.005
3.025
2.937
2.947
727,728
-0.08(-2.58%)
Jan 22, 2024
2.947
3.035
2.945
3.025
1,105,374
+0.08(+2.65%)
Jan 19, 2024
2.986
2.996
2.937
2.947
484,308
-0.04(-1.31%)
Jan 18, 2024
2.966
2.986
2.937
2.986
594,209
+0.05(+1.66%)
Jan 17, 2024
2.918
2.974
2.888
2.937
749,223
+0.01(+0.33%)
Jan 16, 2024
2.966
3.005
2.908
2.927
789,765
-0.01(-0.33%)
Jan 12, 2024
2.957
2.991
2.918
2.937
604,096
+0.01(+0.33%)
Jan 11, 2024
2.957
2.957
2.908
2.927
653,324
-0.06(-1.96%)
Jan 10, 2024
2.996
3.005
2.937
2.986
660,894
+0.00(+0.00%)
Jan 09, 2024
3.005
3.025
2.947
2.986
782,525
-0.04(-1.29%)
Jan 08, 2024
3.103
3.103
2.986
3.025
1,033,884
-0.10(-3.12%)
Jan 05, 2024
3.064
3.127
2.986
3.123
1,666,930
+0.07(+2.24%)
Jan 04, 2024
3.035
3.132
3.015
3.054
1,633,653
+0.06(+1.95%)
Jan 03, 2024
2.888
3.045
2.859
2.996
1,336,500
+0.12(+4.07%)
Jan 02, 2024
2.898
2.957
2.859
2.879
942,150
-0.02(-0.67%)
Dec 29, 2023
2.927
2.937
2.859
2.898
817,665
-0.03(-1.00%)
Dec 28, 2023
2.957
2.966
2.918
2.927
721,795
-0.01(-0.33%)
Dec 27, 2023
2.957
2.966
2.932
2.937
542,301
-0.02(-0.66%)
Dec 26, 2023
2.976
2.996
2.937
2.957
482,764
-0.03(-0.98%)
Dec 22, 2023
2.888
2.996
2.888
2.986
1,269,160
+0.08(+2.68%)
Dec 21, 2023
2.927
2.927
2.869
2.908
680,264
+0.02(+0.68%)
Dec 20, 2023
2.908
2.952
2.869
2.888
710,539
-0.02(-0.67%)
Dec 19, 2023
2.908
2.966
2.898
2.908
798,891
-0.02(-0.67%)
Dec 18, 2023
2.937
3.015
2.879
2.927
1,147,904
+0.04(+1.35%)
Dec 15, 2023
2.888
2.927
2.820
2.888
1,244,376
+0.01(+0.34%)
Dec 14, 2023
2.869
2.898
2.830
2.879
555,527
+0.04(+1.37%)
Dec 13, 2023
2.791
2.849
2.747
2.840
766,921
+0.00(+0.00%)
Dec 12, 2023
2.820
2.898
2.801
2.840
791,263
+0.03(+1.04%)
Dec 11, 2023
2.869
2.908
2.781
2.810
896,910
-0.07(-2.37%)
Dec 08, 2023
2.859
2.908
2.854
2.879
641,926
+0.00(+0.00%)
Dec 07, 2023
2.947
2.962
2.801
2.879
1,749,152
-0.07(-2.32%)
Dec 06, 2023
3.123
3.152
2.937
2.947
1,271,717
-0.16(-5.03%)
Dec 05, 2023
3.288
3.298
3.074
3.103
1,365,513
-0.28(-8.36%)
Dec 04, 2023
3.376
3.396
3.279
3.386
724,926
+0.02(+0.58%)
Dec 01, 2023
3.347
3.371
3.337
3.367
727,784
+0.03(+0.88%)
Nov 30, 2023
3.328
3.367
3.328
3.337
415,408
+0.02(+0.59%)
Nov 29, 2023
3.298
3.318
3.279
3.318
519,425
+0.04(+1.19%)
Nov 28, 2023
3.259
3.342
3.239
3.279
721,445
+0.05(+1.51%)
Nov 27, 2023
3.220
3.288
3.220
3.230
756,066
-0.08(-2.36%)
Nov 24, 2023
3.201
3.445
3.191
3.308
1,076,767
+0.10(+3.04%)
Nov 22, 2023
3.220
3.257
3.182
3.210
1,324,693
-0.01(-0.29%)
Nov 21, 2023
3.248
3.257
3.173
3.220
1,056,941
-0.02(-0.58%)
Nov 20, 2023
3.266
3.332
3.201
3.238
976,415
-0.02(-0.57%)
Nov 17, 2023
3.220
3.257
3.164
3.257
639,618
+0.10(+3.25%)
Nov 16, 2023
3.080
3.182
3.061
3.154
753,227
+0.10(+3.36%)
Nov 15, 2023
2.921
3.080
2.921
3.052
860,463
+0.17(+5.83%)
Nov 14, 2023
2.856
2.898
2.828
2.884
510,061
+0.06(+1.98%)
Nov 13, 2023
2.874
2.874
2.809
2.828
360,423
-0.03(-0.98%)
Nov 10, 2023
2.856
2.884
2.828
2.856
405,467
-0.02(-0.65%)
Nov 09, 2023
2.874
2.912
2.865
2.874
365,627
+0.01(+0.33%)
Nov 08, 2023
2.968
2.968
2.865
2.865
464,647
-0.12(-4.06%)
Nov 07, 2023
3.014
3.014
2.963
2.986
321,626
-0.02(-0.62%)
Nov 06, 2023
3.052
3.079
2.986
3.005
288,177
-0.07(-2.13%)
Nov 03, 2023
3.080
3.094
3.034
3.070
362,257
+0.01(+0.30%)
Nov 02, 2023
2.996
3.070
2.996
3.061
445,741
+0.07(+2.50%)
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
.