Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.765 1.834 1.696 1.730 464,351 -0.03(-1.57%)
Jan 28, 2016 1.869 1.876 1.696 1.758 492,105 -0.06(-3.05%)
Jan 27, 2016 1.758 1.862 1.744 1.813 806,839 +0.08(+4.38%)
Jan 26, 2016 1.703 1.827 1.696 1.737 1,006,512 +0.04(+2.45%)
Jan 25, 2016 1.883 1.897 1.689 1.696 1,059,618 -0.19(-9.93%)
Jan 22, 2016 1.848 1.980 1.827 1.883 2,602,267 +0.08(+4.21%)
Jan 21, 2016 1.772 1.917 1.710 1.807 950,450 +0.08(+4.82%)
Jan 20, 2016 1.744 1.758 1.606 1.723 681,045 -0.06(-3.11%)
Jan 19, 2016 1.730 1.917 1.730 1.779 1,074,778 +0.06(+3.63%)
Jan 15, 2016 1.557 1.717 1.717 1.717 1,257,515 -0.08(-4.25%)
Jan 14, 2016 1.467 1.865 1.419 1.793 2,355,452 +0.30(+20.47%)
Jan 13, 2016 1.723 1.730 1.488 1.488 1,422,086 -0.24(-13.65%)
Jan 12, 2016 1.793 1.827 1.696 1.723 1,428,850 +0.00(+0.00%)
Jan 11, 2016 2.319 2.360 1.647 1.723 3,492,531 -0.67(-28.03%)
Jan 08, 2016 2.644 2.672 2.367 2.395 955,850 -0.27(-10.13%)
Jan 07, 2016 2.921 2.921 2.665 2.665 496,009 -0.26(-8.98%)
Jan 06, 2016 3.080 3.080 2.879 2.928 361,782 -0.17(-5.37%)
Jan 05, 2016 3.052 3.115 2.928 3.094 957,619 +0.08(+2.76%)
Jan 04, 2016 2.976 3.025 2.893 3.011 457,011 +0.00(+0.00%)
Dec 31, 2015 2.776 3.011 3.011 3.011 708,797 +0.18(+6.36%)
Dec 30, 2015 2.810 2.907 2.803 2.831 776,199 -0.03(-0.97%)
Dec 29, 2015 3.066 3.150 2.796 2.859 1,029,289 -0.21(-6.98%)
Dec 28, 2015 3.039 3.135 3.011 3.073 738,008 -0.04(-1.33%)
Dec 24, 2015 3.018 3.115 3.115 3.115 695,072 +0.13(+4.41%)
Dec 23, 2015 2.706 3.004 2.703 2.983 1,085,474 +0.26(+9.39%)
Dec 22, 2015 2.506 2.748 2.499 2.727 859,082 +0.19(+7.65%)
Dec 21, 2015 2.506 2.540 2.464 2.533 606,586 +0.03(+1.39%)
Dec 18, 2015 2.478 2.513 2.423 2.499 638,333 +0.02(+0.84%)
Dec 17, 2015 2.547 2.589 2.429 2.478 822,463 -0.10(-3.76%)
Dec 16, 2015 2.561 2.589 2.499 2.575 541,202 +0.04(+1.64%)
Dec 15, 2015 2.596 2.596 2.464 2.533 844,361 -0.12(-4.44%)
Dec 14, 2015 2.706 2.713 2.568 2.651 787,337 -0.08(-3.04%)
Dec 11, 2015 2.665 2.741 2.630 2.734 792,674 +0.01(+0.25%)
Dec 10, 2015 2.692 2.755 2.665 2.727 422,976 +0.04(+1.55%)
Dec 09, 2015 2.672 2.741 2.637 2.686 1,061,527 -0.01(-0.26%)
Dec 08, 2015 2.568 2.706 2.547 2.692 389,594 +0.06(+2.10%)
Dec 07, 2015 2.727 2.748 2.596 2.637 790,362 -0.13(-4.75%)
Dec 04, 2015 2.866 2.866 2.686 2.769 860,753 -0.12(-4.08%)
Dec 03, 2015 3.011 3.011 2.838 2.886 539,281 -0.08(-2.57%)
Dec 02, 2015 3.101 3.142 2.931 2.962 926,925 -0.15(-4.68%)
Dec 01, 2015 3.288 3.336 3.080 3.108 1,196,821 -0.18(-5.47%)
Nov 30, 2015 3.302 3.357 3.232 3.288 2,295,690 -0.01(-0.42%)
Nov 27, 2015 3.288 3.329 3.212 3.302 358,211 +0.01(+0.42%)
Nov 25, 2015 3.385 3.288 3.288 3.288 832,757 -0.10(-3.06%)
Nov 24, 2015 3.447 3.468 3.288 3.392 1,222,593 -0.08(-2.39%)
Nov 23, 2015 3.495 3.530 3.385 3.475 663,138 -0.03(-0.79%)
Nov 20, 2015 3.405 3.530 3.392 3.502 1,121,747 +0.04(+1.20%)
Nov 19, 2015 3.267 3.468 3.257 3.461 1,049,228 +0.03(+0.81%)
Nov 18, 2015 3.419 3.482 3.288 3.433 1,694,891 -0.19(-5.34%)
Nov 17, 2015 3.772 3.772 3.565 3.627 996,215 -0.05(-1.32%)
Nov 16, 2015 3.710 3.745 3.565 3.675 1,028,744 -0.12(-3.10%)
Nov 13, 2015 3.572 3.793 3.544 3.793 851,010 +0.12(+3.40%)
Nov 12, 2015 4.021 4.042 3.468 3.668 1,618,160 -0.46(-11.22%)
Nov 11, 2015 4.243 4.243 4.084 4.132 1,194,905 -0.10(-2.45%)
Nov 10, 2015 4.222 4.243 4.194 4.236 1,260,327 -0.01(-0.33%)
Nov 09, 2015 4.271 4.284 4.236 4.250 429,453 -0.04(-0.97%)
Nov 06, 2015 4.291 4.333 4.167 4.291 606,047 -0.04(-0.96%)
Nov 05, 2015 4.464 4.471 4.257 4.333 493,355 -0.13(-2.95%)
Nov 04, 2015 4.368 4.478 4.305 4.464 386,912 +0.09(+2.06%)
Nov 03, 2015 4.457 4.457 4.361 4.374 248,402 -0.08(-1.86%)
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.