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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 2.519 2.519 2.478 2.485 292,201 -0.01(-0.28%)
Apr 27, 2018 2.533 2.575 2.485 2.492 640,529 -0.03(-1.37%)
Apr 26, 2018 2.499 2.547 2.471 2.526 318,217 +0.04(+1.67%)
Apr 25, 2018 2.450 2.492 2.423 2.485 1,487,208 +0.03(+1.13%)
Apr 24, 2018 2.609 2.616 2.419 2.457 1,129,445 -0.09(-3.53%)
Apr 23, 2018 2.616 2.616 2.540 2.547 332,525 -0.04(-1.60%)
Apr 20, 2018 2.513 2.616 2.506 2.589 793,051 +0.10(+3.89%)
Apr 19, 2018 2.478 2.526 2.464 2.492 513,014 +0.03(+1.12%)
Apr 18, 2018 2.471 2.540 2.440 2.464 445,562 +0.01(+0.56%)
Apr 17, 2018 2.478 2.478 2.423 2.450 287,265 -0.03(-1.12%)
Apr 16, 2018 2.457 2.492 2.416 2.478 274,337 +0.03(+1.13%)
Apr 13, 2018 2.402 2.464 2.367 2.450 201,344 +0.04(+1.72%)
Apr 12, 2018 2.450 2.506 2.402 2.409 220,451 -0.03(-1.14%)
Apr 11, 2018 2.443 2.513 2.416 2.436 444,929 +0.02(+0.86%)
Apr 10, 2018 2.353 2.471 2.353 2.416 488,279 +0.10(+4.49%)
Apr 09, 2018 2.353 2.384 2.312 2.312 434,799 -0.04(-1.76%)
Apr 06, 2018 2.416 2.416 2.333 2.353 480,288 -0.07(-2.86%)
Apr 05, 2018 2.360 2.478 2.360 2.423 399,212 +0.07(+2.94%)
Apr 04, 2018 2.395 2.395 2.301 2.353 1,840,219 -0.06(-2.30%)
Apr 03, 2018 2.429 2.429 2.229 2.409 943,762 +0.00(+0.00%)
Apr 02, 2018 2.519 2.547 2.388 2.409 394,968 -0.12(-4.92%)
Mar 29, 2018 2.533 2.533 2.533 0 +0.10(+3.98%)
Mar 28, 2018 2.478 2.485 2.416 2.436 507,392 +0.00(+0.00%)
Mar 27, 2018 2.436 2.506 2.423 2.436 390,154 -0.01(-0.28%)
Mar 26, 2018 2.464 2.478 2.361 2.443 407,808 +0.03(+1.44%)
Mar 23, 2018 2.513 2.537 2.398 2.409 411,527 -0.10(-4.13%)
Mar 22, 2018 2.561 2.588 2.506 2.513 319,299 -0.08(-3.20%)
Mar 21, 2018 2.526 2.658 2.513 2.596 564,714 +0.06(+2.46%)
Mar 20, 2018 2.568 2.609 2.533 2.533 230,613 -0.03(-1.08%)
Mar 19, 2018 2.623 2.651 2.526 2.561 387,219 -0.08(-3.14%)
Mar 16, 2018 2.540 2.672 2.526 2.644 674,828 +0.09(+3.52%)
Mar 15, 2018 2.596 2.603 2.526 2.554 455,936 -0.03(-1.34%)
Mar 14, 2018 2.575 2.616 2.544 2.589 342,217 +0.01(+0.54%)
Mar 13, 2018 2.603 2.623 2.540 2.575 346,631 -0.03(-1.33%)
Mar 12, 2018 2.589 2.665 2.582 2.609 895,578 +0.02(+0.80%)
Mar 09, 2018 2.609 2.627 2.568 2.589 199,717 -0.01(-0.27%)
Mar 08, 2018 2.603 2.623 2.564 2.596 499,449 +0.03(+1.35%)
Mar 07, 2018 2.547 2.561 723,993 -0.13(-4.88%)
Mar 06, 2018 2.665 2.741 2.665 2.692 335,287 +0.05(+1.83%)
Mar 05, 2018 2.596 2.672 2.578 2.644 398,102 +0.05(+1.87%)
Mar 02, 2018 2.533 2.613 2.513 2.596 577,981 +0.03(+1.35%)
Mar 01, 2018 2.651 2.660 2.506 2.561 903,385 -0.10(-3.65%)
Feb 28, 2018 2.713 2.741 2.644 2.658 443,868 -0.03(-1.29%)
Feb 27, 2018 2.692 2.762 2.686 2.692 709,912 +0.01(+0.26%)
Feb 26, 2018 2.533 2.692 2.533 2.686 499,260 +0.16(+6.30%)
Feb 23, 2018 2.630 2.630 2.513 2.526 1,459,647 -0.10(-3.95%)
Feb 22, 2018 2.630 1,228,718 -0.01(-0.52%)
Feb 21, 2018 2.596 2.679 2.582 2.644 575,700 +0.04(+1.60%)
Feb 20, 2018 2.623 2.686 2.575 2.603 920,787 -0.02(-0.79%)
Feb 16, 2018 2.623 2.623 2.623 0 -0.10(-3.56%)
Feb 15, 2018 2.679 2.734 2.623 2.720 702,843 +0.10(+3.69%)
Feb 14, 2018 2.513 2.651 2.506 2.623 675,159 +0.08(+3.27%)
Feb 13, 2018 2.506 2.561 2.465 2.540 643,124 +0.03(+1.38%)
Feb 12, 2018 2.513 2.603 2.443 2.506 1,025,840 +0.01(+0.28%)
Feb 09, 2018 2.381 2.523 2.353 2.499 1,660,520 +0.15(+6.18%)
Feb 08, 2018 2.395 2.423 2.346 2.353 661,273 -0.05(-2.02%)
Feb 07, 2018 2.360 2.464 2.353 2.402 3,085,164 +0.03(+1.46%)
Feb 06, 2018 2.291 2.478 2.277 2.367 2,066,979 +0.01(+0.29%)
Feb 05, 2018 2.409 2.450 2.333 2.360 970,234 -0.05(-2.01%)
Feb 02, 2018 2.533 2.549 2.298 2.409 1,631,505 -0.17(-6.45%)
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.