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 (%)
May 31, 2016 1.739 1.869 1.732 1.787 1,129,575 +0.04(+2.35%)
May 27, 2016 1.602 1.746 1.746 1.746 795,802 +0.18(+11.84%)
May 26, 2016 1.575 1.605 1.540 1.561 839,964 -0.01(-0.87%)
May 25, 2016 1.588 1.609 1.547 1.575 673,620 +0.01(+0.88%)
May 24, 2016 1.629 1.629 1.540 1.561 701,325 -0.01(-0.87%)
May 23, 2016 1.609 1.670 1.540 1.575 1,436,685 -0.03(-1.71%)
May 20, 2016 1.705 1.705 1.595 1.602 635,695 -0.08(-4.49%)
May 19, 2016 1.643 1.677 1.595 1.677 982,642 +0.02(+1.24%)
May 18, 2016 1.746 1.807 1.650 1.657 1,323,909 -0.18(-9.70%)
May 17, 2016 1.862 1.965 1.807 1.835 968,975 -0.03(-1.47%)
May 16, 2016 1.842 1.951 1.800 1.862 723,257 +0.00(+0.00%)
May 13, 2016 1.924 1.924 1.855 1.862 496,130 -0.06(-3.20%)
May 12, 2016 2.074 2.122 1.889 1.924 791,324 -0.18(-8.47%)
May 11, 2016 2.061 2.177 2.026 2.102 497,695 -0.01(-0.32%)
May 10, 2016 2.040 2.177 2.020 2.109 527,194 +0.10(+4.76%)
May 09, 2016 1.985 2.088 1.937 2.013 734,605 -0.01(-0.34%)
May 06, 2016 2.020 2.109 2.006 2.020 454,977 -0.01(-0.34%)
May 05, 2016 2.191 2.232 2.026 2.026 781,632 -0.15(-6.92%)
May 04, 2016 2.170 2.239 2.136 2.177 487,120 -0.02(-0.93%)
May 03, 2016 2.300 2.307 2.115 2.198 1,036,180 -0.16(-6.96%)
May 02, 2016 2.362 2.458 2.245 2.362 1,111,735 -0.01(-0.29%)
Apr 29, 2016 2.492 2.601 2.307 2.369 1,695,646 +0.03(+1.17%)
Apr 28, 2016 2.129 2.526 2.074 2.341 3,018,242 +0.20(+9.27%)
Apr 27, 2016 2.054 2.190 2.054 2.143 1,170,408 +0.12(+6.10%)
Apr 26, 2016 1.944 2.047 1.896 2.020 809,729 +0.08(+3.87%)
Apr 25, 2016 2.150 2.150 1.896 1.944 1,004,985 -0.11(-5.33%)
Apr 22, 2016 2.067 2.170 2.047 2.054 1,437,753 +0.02(+1.01%)
Apr 21, 2016 2.191 2.287 2.026 2.033 1,289,879 -0.12(-5.41%)
Apr 20, 2016 2.300 2.307 2.136 2.150 4,317,411 -0.12(-5.14%)
Apr 19, 2016 2.150 2.321 2.122 2.266 710,813 +0.12(+5.75%)
Apr 18, 2016 2.088 2.232 2.081 2.143 873,808 +0.04(+1.95%)
Apr 15, 2016 2.061 2.156 2.054 2.102 733,190 +0.03(+1.66%)
Apr 14, 2016 2.102 2.143 2.047 2.067 587,909 -0.01(-0.66%)
Apr 13, 2016 1.972 2.115 1.931 2.081 674,020 +0.12(+6.29%)
Apr 12, 2016 2.088 2.102 1.903 1.958 910,153 -0.11(-5.30%)
Apr 11, 2016 2.061 2.198 2.040 2.067 1,356,061 +0.01(+0.67%)
Apr 08, 2016 1.759 2.122 1.725 2.054 2,390,523 +0.33(+19.05%)
Apr 07, 2016 1.677 1.787 1.657 1.725 1,105,094 +0.08(+4.56%)
Apr 06, 2016 1.547 1.677 1.486 1.650 3,631,062 +0.11(+7.11%)
Apr 05, 2016 1.588 1.629 1.520 1.540 1,374,220 -0.06(-3.85%)
Apr 04, 2016 1.766 1.780 1.578 1.602 1,886,117 -0.14(-7.87%)
Apr 01, 2016 1.821 1.828 1.711 1.739 644,836 -0.09(-4.87%)
Mar 31, 2016 1.725 1.937 1.725 1.828 1,270,711 +0.12(+6.80%)
Mar 30, 2016 1.581 1.732 1.520 1.711 870,302 +0.14(+9.17%)
Mar 29, 2016 1.575 1.602 1.479 1.568 383,543 +0.02(+1.33%)
Mar 28, 2016 1.595 1.657 1.492 1.547 347,462 +0.01(+0.44%)
Mar 24, 2016 1.547 1.540 1.540 1.540 563,401 -0.03(-1.75%)
Mar 23, 2016 1.705 1.746 1.547 1.568 715,676 -0.16(-9.13%)
Mar 22, 2016 1.766 1.794 1.711 1.725 500,312 -0.04(-2.33%)
Mar 21, 2016 1.889 1.910 1.759 1.766 390,368 -0.14(-7.19%)
Mar 18, 2016 1.842 1.903 1.753 1.903 992,828 +0.09(+4.91%)
Mar 17, 2016 1.835 1.862 1.732 1.814 795,880 -0.01(-0.38%)
Mar 16, 2016 1.821 1.828 1.746 1.821 587,834 +0.02(+1.14%)
Mar 15, 2016 1.800 1.883 1.670 1.800 544,615 -0.01(-0.75%)
Mar 14, 2016 1.780 1.876 1.746 1.814 573,556 +0.00(+0.00%)
Mar 11, 2016 1.780 1.882 1.711 1.814 597,947 +0.05(+3.11%)
Mar 10, 2016 1.903 1.949 1.677 1.759 984,183 -0.10(-5.51%)
Mar 09, 2016 2.054 2.061 1.848 1.862 1,483,194 -0.36(-16.31%)
Mar 08, 2016 2.410 2.437 2.067 2.225 1,359,992 -0.16(-6.88%)
Mar 07, 2016 2.020 2.533 1.999 2.389 2,939,522 +0.44(+22.89%)
Mar 04, 2016 1.848 2.177 1.821 1.944 3,333,165 +0.12(+6.37%)
Mar 03, 2016 1.629 1.889 1.629 1.828 1,640,193 +0.18(+10.79%)
Mar 02, 2016 1.746 1.889 1.609 1.650 892,309 -0.11(-6.23%)
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.