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

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2018 2.629 2.670 2.533 2.601 1,536,709 -0.01(-0.52%)
Jan 30, 2018 2.670 2.670 2.595 2.615 1,101,748 -0.03(-1.04%)
Jan 29, 2018 2.670 2.687 2.636 2.643 699,679 -0.03(-1.03%)
Jan 26, 2018 2.670 2.704 2.656 2.670 792,830 +0.00(+0.00%)
Jan 25, 2018 2.711 2.759 2.663 2.670 1,319,618 -0.04(-1.51%)
Jan 24, 2018 2.773 2.793 2.704 2.711 684,136 -0.04(-1.49%)
Jan 23, 2018 2.807 2.841 2.745 2.752 696,008 -0.07(-2.43%)
Jan 22, 2018 2.752 2.841 2.745 2.821 611,812 +0.08(+3.00%)
Jan 19, 2018 2.745 2.773 2.687 2.738 595,752 +0.00(+0.00%)
Jan 18, 2018 2.773 2.814 2.732 2.738 711,824 -0.05(-1.72%)
Jan 17, 2018 2.875 2.920 2.643 2.786 2,124,969 -0.16(-5.57%)
Jan 16, 2018 3.026 3.094 2.882 2.951 883,672 -0.08(-2.49%)
Jan 12, 2018 3.026 3.026 3.026 0 +0.07(+2.31%)
Jan 11, 2018 2.951 3.005 2.889 2.957 482,050 +0.02(+0.70%)
Jan 10, 2018 2.903 2.937 1,546,185 -0.14(-4.67%)
Jan 09, 2018 3.081 3.175 3.064 3.081 1,456,388 +0.15(+5.14%)
Jan 08, 2018 2.930 2.971 2.882 2.930 318,074 +0.00(+0.00%)
Jan 05, 2018 3.026 3.074 2.855 2.930 925,549 -0.08(-2.73%)
Jan 04, 2018 2.916 3.053 2.903 3.012 1,033,449 +0.12(+4.27%)
Jan 03, 2018 2.868 2.916 2.841 2.889 797,479 +0.01(+0.48%)
Jan 02, 2018 2.786 2.889 2.773 2.875 564,562 +0.09(+3.19%)
Dec 29, 2017 2.786 2.786 2.786 0 +0.00(+0.00%)
Dec 28, 2017 2.786 2.793 2.732 2.786 726,337 +0.01(+0.49%)
Dec 27, 2017 2.738 2.875 2.721 2.773 1,086,925 +0.05(+1.76%)
Dec 26, 2017 2.773 2.793 2.714 2.725 410,847 -0.06(-2.21%)
Dec 22, 2017 2.855 2.855 2.766 2.786 519,851 -0.03(-0.97%)
Dec 21, 2017 2.786 2.848 2.786 2.814 451,677 +0.02(+0.74%)
Dec 20, 2017 2.814 2.834 2.773 2.793 441,972 -0.02(-0.73%)
Dec 19, 2017 2.814 2.933 2.786 2.814 768,529 +0.01(+0.49%)
Dec 18, 2017 2.834 2.855 2.786 2.800 648,563 -0.01(-0.49%)
Dec 15, 2017 2.793 2.848 2.776 2.814 458,264 +0.03(+1.23%)
Dec 14, 2017 2.786 2.834 2.759 2.779 433,966 +0.00(+0.00%)
Dec 13, 2017 2.834 2.848 2.773 2.779 435,812 -0.05(-1.93%)
Dec 12, 2017 2.841 2.908 2.807 2.834 827,479 +0.01(+0.49%)
Dec 11, 2017 2.732 2.855 2.690 2.821 737,728 +0.12(+4.30%)
Dec 08, 2017 2.704 2.773 2.697 2.704 510,207 +0.01(+0.25%)
Dec 07, 2017 2.690 2.752 2.677 2.697 653,964 -0.01(-0.25%)
Dec 06, 2017 2.725 2.759 2.670 2.704 876,273 -0.02(-0.75%)
Dec 05, 2017 2.800 2.848 2.721 2.725 423,187 -0.06(-2.21%)
Dec 04, 2017 2.766 2.779 2.786 778,661 +0.02(+0.74%)
Dec 01, 2017 2.752 2.862 2.752 2.766 897,955 +0.01(+0.50%)
Nov 30, 2017 2.711 2.759 2.697 2.752 788,815 +0.05(+2.03%)
Nov 29, 2017 2.697 2.725 2.684 2.697 348,457 +0.00(+0.00%)
Nov 28, 2017 2.725 2.766 2.677 2.697 672,653 +0.00(+0.00%)
Nov 27, 2017 2.697 2.738 2.687 2.697 933,443 -0.03(-1.01%)
Nov 24, 2017 2.711 2.752 2.656 2.725 708,277 +0.06(+2.31%)
Nov 22, 2017 2.684 2.704 2.643 2.663 586,940 +0.03(+1.04%)
Nov 21, 2017 2.732 2.779 2.636 2.636 1,163,538 -0.03(-1.28%)
Nov 20, 2017 2.738 2.754 2.656 2.670 1,002,677 -0.09(-3.23%)
Nov 17, 2017 2.732 2.779 2.694 2.759 579,026 +0.08(+2.81%)
Nov 16, 2017 2.704 2.745 2.656 2.684 1,041,274 -0.01(-0.25%)
Nov 15, 2017 2.704 2.766 2.677 2.690 723,339 -0.06(-2.24%)
Nov 14, 2017 2.855 2.882 2.732 2.752 879,607 -0.13(-4.51%)
Nov 13, 2017 2.923 2.992 2.882 2.882 478,064 -0.10(-3.22%)
Nov 10, 2017 2.992 3.094 2.937 2.978 616,638 -0.03(-0.91%)
Nov 09, 2017 2.985 3.149 2.985 3.005 669,870 -0.04(-1.35%)
Nov 08, 2017 2.992 3.111 2.944 3.046 1,090,874 +0.03(+0.91%)
Nov 07, 2017 3.149 3.183 2.913 3.019 1,723,683 -0.11(-3.50%)
Nov 06, 2017 2.745 3.156 2.718 3.129 4,234,298 +0.43(+15.99%)
Nov 03, 2017 2.711 2.738 2.636 2.697 1,327,969 -0.01(-0.50%)
Nov 02, 2017 2.725 2.752 2.690 2.711 445,244 -0.02(-0.75%)
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.