Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diana Shipping Inc
(NY:
DSX
)
2.750
-0.040 (-1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 23, 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 (%)
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%)
Jun 03, 2024
2.943
2.987
2.933
2.972
869,965
+0.06(+2.01%)
May 31, 2024
2.914
2.923
2.894
2.914
503,518
+0.01(+0.34%)
May 30, 2024
2.953
2.953
2.884
2.904
510,242
-0.03(-1.00%)
May 29, 2024
2.943
2.953
2.865
2.933
1,244,164
-0.03(-0.99%)
May 28, 2024
3.031
3.060
2.904
2.962
1,615,488
-0.11(-3.49%)
May 24, 2024
3.031
3.099
3.031
3.070
879,447
+0.03(+0.96%)
May 23, 2024
3.060
3.084
3.021
3.040
451,257
-0.03(-0.95%)
May 22, 2024
3.099
3.109
3.031
3.070
727,290
-0.05(-1.56%)
May 21, 2024
3.109
3.118
3.089
3.118
1,137,135
+0.01(+0.31%)
May 20, 2024
3.070
3.133
3.060
3.109
1,524,646
+0.04(+1.27%)
May 17, 2024
3.079
3.079
3.051
3.070
767,408
-0.01(-0.32%)
May 16, 2024
3.031
3.084
3.011
3.079
1,038,397
+0.05(+1.61%)
May 15, 2024
3.060
3.060
3.011
3.031
728,173
-0.03(-0.96%)
May 14, 2024
3.079
3.099
3.040
3.060
1,019,657
-0.03(-0.95%)
May 13, 2024
3.050
3.109
3.050
3.089
874,534
+0.09(+2.92%)
May 10, 2024
3.079
3.109
3.001
3.001
814,898
-0.08(-2.53%)
May 09, 2024
3.060
3.089
3.016
3.079
861,819
+0.04(+1.28%)
May 08, 2024
2.962
3.050
2.962
3.040
679,532
+0.05(+1.63%)
May 07, 2024
2.943
3.021
2.943
2.992
704,872
+0.06(+1.99%)
May 06, 2024
2.923
2.943
2.914
2.933
287,511
+0.01(+0.33%)
May 03, 2024
2.953
2.953
2.923
2.923
332,750
-0.02(-0.66%)
May 02, 2024
2.884
2.962
2.875
2.943
727,740
+0.08(+2.72%)
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
.