Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diana Shipping Inc
(NY:
DSX
)
2.470
+0.010 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024
2.460
2.480
2.445
2.470
226,464
+0.01(+0.41%)
Aug 15, 2024
2.470
2.480
2.420
2.460
481,517
-0.10(-3.91%)
Aug 14, 2024
2.630
2.630
2.550
2.560
594,422
-0.04(-1.54%)
Aug 13, 2024
2.570
2.610
2.570
2.600
467,060
+0.02(+0.78%)
Aug 12, 2024
2.490
2.610
2.490
2.580
901,030
+0.10(+4.03%)
Aug 09, 2024
2.510
2.517
2.450
2.480
443,774
-0.01(-0.40%)
Aug 08, 2024
2.570
2.590
2.470
2.490
721,379
-0.08(-3.11%)
Aug 07, 2024
2.490
2.610
2.490
2.570
1,457,483
+0.13(+5.33%)
Aug 06, 2024
2.430
2.450
2.370
2.440
855,456
+0.08(+3.39%)
Aug 05, 2024
2.390
2.410
2.350
2.360
850,158
-0.10(-4.07%)
Aug 02, 2024
2.500
2.510
2.430
2.460
1,283,160
-0.06(-2.38%)
Aug 01, 2024
2.550
2.570
2.490
2.520
996,481
-0.02(-0.79%)
Jul 31, 2024
2.620
2.640
2.510
2.540
2,074,486
-0.14(-5.22%)
Jul 30, 2024
2.700
2.715
2.660
2.680
370,669
-0.01(-0.37%)
Jul 29, 2024
2.710
2.730
2.680
2.690
382,515
+0.00(+0.00%)
Jul 26, 2024
2.690
2.700
2.640
2.690
806,164
+0.01(+0.37%)
Jul 25, 2024
2.720
2.730
2.660
2.680
736,286
-0.05(-1.83%)
Jul 24, 2024
2.750
2.776
2.720
2.730
441,521
-0.02(-0.73%)
Jul 23, 2024
2.790
2.795
2.750
2.750
729,338
-0.04(-1.43%)
Jul 22, 2024
2.820
2.820
2.790
2.790
525,273
-0.02(-0.71%)
Jul 19, 2024
2.830
2.840
2.800
2.810
420,962
-0.02(-0.71%)
Jul 18, 2024
2.840
2.860
2.810
2.830
536,543
+0.00(+0.00%)
Jul 17, 2024
2.810
2.855
2.800
2.830
742,361
+0.02(+0.71%)
Jul 16, 2024
2.810
2.820
2.785
2.810
1,024,922
+0.02(+0.72%)
Jul 15, 2024
2.840
2.845
2.790
2.790
895,191
-0.02(-0.71%)
Jul 12, 2024
2.900
2.900
2.810
2.810
974,897
-0.10(-3.44%)
Jul 11, 2024
2.900
2.920
2.860
2.910
506,263
+0.04(+1.39%)
Jul 10, 2024
2.830
2.910
2.825
2.870
577,173
+0.05(+1.77%)
Jul 09, 2024
2.820
2.830
2.800
2.820
479,229
+0.02(+0.71%)
Jul 08, 2024
2.880
2.890
2.800
2.800
485,166
-0.08(-2.78%)
Jul 05, 2024
2.920
2.920
2.870
2.880
235,337
-0.05(-1.71%)
Jul 03, 2024
2.920
2.970
2.915
2.930
172,645
+0.01(+0.34%)
Jul 02, 2024
2.940
2.950
2.900
2.920
273,486
-0.01(-0.34%)
Jul 01, 2024
2.870
2.950
2.870
2.930
877,675
+0.07(+2.45%)
Jun 28, 2024
2.830
2.870
2.820
2.860
267,672
+0.02(+0.70%)
Jun 27, 2024
2.850
2.860
2.820
2.840
244,620
+0.02(+0.71%)
Jun 26, 2024
2.800
2.830
2.780
2.820
442,764
+0.01(+0.36%)
Jun 25, 2024
2.790
2.820
2.790
2.810
396,443
+0.03(+1.08%)
Jun 24, 2024
2.820
2.850
2.780
2.780
454,548
-0.05(-1.77%)
Jun 21, 2024
2.870
2.880
2.800
2.830
771,857
-0.04(-1.39%)
Jun 20, 2024
2.800
2.870
2.800
2.870
545,423
+0.06(+2.14%)
Jun 18, 2024
2.820
2.850
2.800
2.810
817,817
-0.03(-1.06%)
Jun 17, 2024
2.870
2.880
2.820
2.840
907,792
-0.01(-0.35%)
Jun 14, 2024
2.890
2.910
2.850
2.850
851,892
-0.04(-1.38%)
Jun 13, 2024
2.910
2.910
2.880
2.890
790,045
-0.02(-0.69%)
Jun 12, 2024
2.890
2.910
2.870
2.910
836,675
+0.04(+1.57%)
Jun 11, 2024
2.923
2.923
2.846
2.865
1,368,499
-0.06(-2.00%)
Jun 10, 2024
2.923
2.923
2.884
2.923
566,507
+0.01(+0.33%)
Jun 07, 2024
2.914
2.933
2.904
2.914
505,892
-0.01(-0.33%)
Jun 06, 2024
2.953
2.958
2.908
2.923
520,705
-0.02(-0.66%)
Jun 05, 2024
2.943
2.958
2.923
2.943
612,225
+0.02(+0.67%)
Jun 04, 2024
2.982
2.982
2.904
2.923
455,444
-0.05(-1.64%)
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
.