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
)
2.500
+0.060 (+2.46%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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 30, 2024
2.450
2.510
2.445
2.500
429,729
+0.06(+2.46%)
Aug 29, 2024
2.450
2.450
2.420
2.440
279,495
+0.01(+0.41%)
Aug 28, 2024
2.430
2.440
2.420
2.430
147,358
-0.02(-0.82%)
Aug 27, 2024
2.460
2.470
2.450
2.450
192,230
-0.03(-1.21%)
Aug 26, 2024
2.420
2.480
2.418
2.480
280,988
+0.08(+3.33%)
Aug 23, 2024
2.420
2.430
2.400
2.400
499,036
-0.01(-0.41%)
Aug 22, 2024
2.450
2.460
2.410
2.410
378,589
-0.04(-1.63%)
Aug 21, 2024
2.500
2.520
2.450
2.450
455,754
-0.03(-1.21%)
Aug 20, 2024
2.500
2.500
2.470
2.480
229,760
+0.00(+0.00%)
Aug 19, 2024
2.470
2.520
2.470
2.480
243,361
+0.01(+0.40%)
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
-0.02(-1.01%)
Aug 14, 2024
2.553
2.553
2.475
2.485
612,362
-0.04(-1.54%)
Aug 13, 2024
2.495
2.534
2.495
2.524
481,156
+0.02(+0.78%)
Aug 12, 2024
2.417
2.534
2.417
2.504
928,224
+0.10(+4.03%)
Aug 09, 2024
2.436
2.443
2.378
2.407
457,167
-0.01(-0.40%)
Aug 08, 2024
2.495
2.514
2.398
2.417
743,151
-0.08(-3.11%)
Aug 07, 2024
2.417
2.534
2.417
2.495
1,501,471
+0.13(+5.33%)
Aug 06, 2024
2.359
2.378
2.301
2.369
881,274
+0.08(+3.39%)
Aug 05, 2024
2.320
2.339
2.281
2.291
875,816
-0.10(-4.07%)
Aug 02, 2024
2.427
2.437
2.359
2.388
1,321,887
-0.06(-2.38%)
Aug 01, 2024
2.475
2.495
2.417
2.446
1,026,555
-0.02(-0.79%)
Jul 31, 2024
2.543
2.563
2.436
2.466
2,138,641
-0.14(-5.22%)
Jul 30, 2024
2.621
2.635
2.582
2.601
381,856
-0.01(-0.37%)
Jul 29, 2024
2.631
2.650
2.601
2.611
394,059
+0.00(+0.00%)
Jul 26, 2024
2.611
2.621
2.563
2.611
830,494
+0.01(+0.37%)
Jul 25, 2024
2.640
2.650
2.582
2.601
758,507
-0.05(-1.83%)
Jul 24, 2024
2.669
2.694
2.640
2.650
454,846
-0.02(-0.73%)
Jul 23, 2024
2.708
2.713
2.669
2.669
751,350
-0.04(-1.43%)
Jul 22, 2024
2.737
2.737
2.708
2.708
541,126
-0.02(-0.71%)
Jul 19, 2024
2.747
2.757
2.718
2.728
433,667
-0.02(-0.71%)
Jul 18, 2024
2.757
2.776
2.728
2.747
552,736
+0.00(+0.00%)
Jul 17, 2024
2.728
2.771
2.718
2.747
764,766
+0.02(+0.71%)
Jul 16, 2024
2.728
2.737
2.703
2.728
1,055,855
+0.02(+0.72%)
Jul 15, 2024
2.757
2.762
2.708
2.708
922,208
-0.02(-0.71%)
Jul 12, 2024
2.815
2.815
2.728
2.728
1,004,320
-0.10(-3.44%)
Jul 11, 2024
2.815
2.834
2.776
2.825
521,542
+0.04(+1.39%)
Jul 10, 2024
2.747
2.825
2.747
2.786
594,592
+0.05(+1.77%)
Jul 09, 2024
2.737
2.747
2.718
2.737
493,692
+0.02(+0.71%)
Jul 08, 2024
2.796
2.805
2.718
2.718
499,808
-0.08(-2.78%)
Jul 05, 2024
2.834
2.834
2.786
2.796
242,439
-0.05(-1.71%)
Jul 03, 2024
2.834
2.883
2.830
2.844
177,855
+0.01(+0.34%)
Jul 02, 2024
2.854
2.864
2.815
2.834
281,740
-0.01(-0.34%)
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
.