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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 29, 2017 2.798 2.798 2.798 0 +0.00(+0.00%)
Dec 28, 2017 2.798 2.805 2.743 2.798 723,305 +0.01(+0.49%)
Dec 27, 2017 2.750 2.887 2.733 2.784 1,082,386 +0.05(+1.76%)
Dec 26, 2017 2.784 2.805 2.726 2.736 409,132 -0.06(-2.21%)
Dec 22, 2017 2.867 2.867 2.777 2.798 517,680 -0.03(-0.97%)
Dec 21, 2017 2.798 2.860 2.798 2.825 449,791 +0.02(+0.74%)
Dec 20, 2017 2.825 2.846 2.784 2.805 440,127 -0.02(-0.73%)
Dec 19, 2017 2.825 2.946 2.798 2.825 765,320 +0.01(+0.49%)
Dec 18, 2017 2.846 2.867 2.798 2.812 645,855 -0.01(-0.49%)
Dec 15, 2017 2.805 2.860 2.788 2.825 456,350 +0.03(+1.23%)
Dec 14, 2017 2.798 2.846 2.770 2.791 432,154 +0.00(+0.00%)
Dec 13, 2017 2.846 2.860 2.784 2.791 433,993 -0.05(-1.93%)
Dec 12, 2017 2.853 2.920 2.819 2.846 824,024 +0.01(+0.49%)
Dec 11, 2017 2.743 2.867 2.702 2.832 734,648 +0.12(+4.30%)
Dec 08, 2017 2.715 2.784 2.709 2.715 508,077 +0.01(+0.25%)
Dec 07, 2017 2.702 2.764 2.688 2.709 651,234 -0.01(-0.25%)
Dec 06, 2017 2.736 2.770 2.681 2.715 872,615 -0.02(-0.75%)
Dec 05, 2017 2.812 2.860 2.733 2.736 421,420 -0.06(-2.21%)
Dec 04, 2017 2.777 2.791 2.798 775,409 +0.02(+0.74%)
Dec 01, 2017 2.764 2.874 2.764 2.777 894,206 +0.01(+0.50%)
Nov 30, 2017 2.722 2.770 2.709 2.764 785,522 +0.05(+2.03%)
Nov 29, 2017 2.709 2.736 2.695 2.709 347,002 +0.00(+0.00%)
Nov 28, 2017 2.736 2.777 2.688 2.709 669,844 +0.00(+0.00%)
Nov 27, 2017 2.709 2.750 2.698 2.709 929,546 -0.03(-1.01%)
Nov 24, 2017 2.722 2.764 2.667 2.736 705,320 +0.06(+2.31%)
Nov 22, 2017 2.695 2.716 2.654 2.674 584,490 +0.03(+1.04%)
Nov 21, 2017 2.743 2.791 2.647 2.647 1,158,680 -0.03(-1.28%)
Nov 20, 2017 2.750 2.766 2.667 2.681 998,491 -0.09(-3.23%)
Nov 17, 2017 2.743 2.791 2.705 2.770 576,609 +0.08(+2.81%)
Nov 16, 2017 2.715 2.757 2.667 2.695 1,036,926 -0.01(-0.25%)
Nov 15, 2017 2.715 2.777 2.688 2.702 720,318 -0.06(-2.24%)
Nov 14, 2017 2.867 2.894 2.743 2.764 875,934 -0.13(-4.51%)
Nov 13, 2017 2.935 3.004 2.894 2.894 476,068 -0.10(-3.22%)
Nov 10, 2017 3.004 3.107 2.949 2.990 614,064 -0.03(-0.91%)
Nov 09, 2017 2.997 3.162 2.997 3.018 667,073 -0.04(-1.35%)
Nov 08, 2017 3.004 3.125 2.956 3.059 1,086,319 +0.03(+0.91%)
Nov 07, 2017 3.162 3.197 2.925 3.032 1,716,486 -0.11(-3.50%)
Nov 06, 2017 2.757 3.169 2.729 3.142 4,216,618 +0.43(+15.99%)
Nov 03, 2017 2.722 2.750 2.647 2.709 1,322,424 -0.01(-0.51%)
Nov 02, 2017 2.736 2.764 2.702 2.722 443,385 -0.02(-0.75%)
Nov 01, 2017 2.777 2.839 2.715 2.743 664,583 -0.03(-1.24%)
Oct 31, 2017 2.722 2.795 2.709 2.777 1,320,785 +0.06(+2.02%)
Oct 30, 2017 2.764 2.791 2.688 2.722 766,635 -0.02(-0.75%)
Oct 27, 2017 2.743 2.798 2.743 2.743 846,949 +0.01(+0.50%)
Oct 26, 2017 2.770 2.795 2.705 2.729 677,197 -0.05(-1.73%)
Oct 25, 2017 2.805 2.832 2.736 2.777 937,748 -0.03(-0.98%)
Oct 24, 2017 2.798 2.922 2.795 2.805 835,442 +0.01(+0.25%)
Oct 23, 2017 2.832 2.908 2.798 2.798 959,559 +0.00(+0.00%)
Oct 20, 2017 2.791 2.839 2.750 2.798 1,587,938 +0.06(+2.26%)
Oct 19, 2017 2.777 2.791 2.657 2.736 834,781 -0.04(-1.49%)
Oct 18, 2017 2.764 2.805 2.736 2.777 722,550 +0.03(+1.00%)
Oct 17, 2017 2.791 2.839 2.743 2.750 900,724 -0.02(-0.74%)
Oct 16, 2017 2.764 2.825 2.736 2.770 814,198 +0.02(+0.75%)
Oct 13, 2017 2.777 2.805 2.736 2.750 992,255 +0.00(+0.00%)
Oct 12, 2017 2.750 2.825 2.736 2.750 775,124 +0.00(+0.00%)
Oct 11, 2017 2.757 2.805 2.736 2.750 354,495 +0.00(+0.00%)
Oct 10, 2017 2.784 2.874 2.750 2.750 629,747 -0.05(-1.72%)
Oct 09, 2017 2.798 2.942 2.733 2.798 1,950,422 -0.04(-1.45%)
Oct 06, 2017 2.798 2.908 2.750 2.839 1,277,476 +0.04(+1.47%)
Oct 05, 2017 2.764 2.846 2.746 2.798 798,024 +0.03(+1.24%)
Oct 04, 2017 2.736 2.777 2.654 2.764 1,190,526 -0.03(-1.23%)
Oct 03, 2017 2.544 2.798 2.494 2.798 1,600,557 +0.28(+11.20%)
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.