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 (%)
May 31, 2016 1.746 1.877 1.739 1.794 1,124,858 +0.04(+2.35%)
May 27, 2016 1.609 1.753 1.753 1.753 792,479 +0.19(+11.84%)
May 26, 2016 1.581 1.612 1.547 1.567 836,457 -0.01(-0.87%)
May 25, 2016 1.595 1.616 1.554 1.581 670,807 +0.01(+0.88%)
May 24, 2016 1.636 1.636 1.547 1.567 698,397 -0.01(-0.87%)
May 23, 2016 1.616 1.677 1.547 1.581 1,430,686 -0.03(-1.71%)
May 20, 2016 1.712 1.712 1.602 1.609 633,041 -0.08(-4.49%)
May 19, 2016 1.650 1.684 1.602 1.684 978,539 +0.02(+1.24%)
May 18, 2016 1.753 1.815 1.657 1.664 1,318,382 -0.18(-9.70%)
May 17, 2016 1.870 1.973 1.815 1.842 964,929 -0.03(-1.47%)
May 16, 2016 1.849 1.959 1.808 1.870 720,237 +0.00(+0.00%)
May 13, 2016 1.932 1.932 1.863 1.870 494,059 -0.06(-3.20%)
May 12, 2016 2.083 2.131 1.897 1.932 788,019 -0.18(-8.47%)
May 11, 2016 2.069 2.186 2.035 2.111 495,616 -0.01(-0.32%)
May 10, 2016 2.049 2.186 2.028 2.117 524,993 +0.10(+4.76%)
May 09, 2016 1.994 2.097 1.946 2.021 731,538 -0.01(-0.34%)
May 06, 2016 2.028 2.117 2.014 2.028 453,077 -0.01(-0.34%)
May 05, 2016 2.200 2.241 2.035 2.035 778,368 -0.15(-6.92%)
May 04, 2016 2.179 2.248 2.145 2.186 485,086 -0.02(-0.93%)
May 03, 2016 2.310 2.317 2.124 2.207 1,031,854 -0.17(-6.96%)
May 02, 2016 2.372 2.468 2.255 2.372 1,107,093 -0.01(-0.29%)
Apr 29, 2016 2.502 2.612 2.317 2.379 1,688,566 +0.03(+1.17%)
Apr 28, 2016 2.138 2.537 2.083 2.351 3,005,639 +0.20(+9.26%)
Apr 27, 2016 2.062 2.199 2.062 2.152 1,165,521 +0.12(+6.10%)
Apr 26, 2016 1.952 2.056 1.904 2.028 806,348 +0.08(+3.87%)
Apr 25, 2016 2.159 2.159 1.904 1.952 1,000,789 -0.11(-5.33%)
Apr 22, 2016 2.076 2.179 2.056 2.062 1,431,749 +0.02(+1.01%)
Apr 21, 2016 2.200 2.296 2.035 2.042 1,284,493 -0.12(-5.41%)
Apr 20, 2016 2.310 2.317 2.145 2.159 4,299,384 -0.12(-5.14%)
Apr 19, 2016 2.159 2.330 2.131 2.276 707,845 +0.12(+5.75%)
Apr 18, 2016 2.097 2.241 2.090 2.152 870,159 +0.04(+1.95%)
Apr 15, 2016 2.069 2.166 2.062 2.111 730,128 +0.03(+1.66%)
Apr 14, 2016 2.111 2.152 2.056 2.076 585,454 -0.01(-0.66%)
Apr 13, 2016 1.980 2.124 1.939 2.090 671,206 +0.12(+6.29%)
Apr 12, 2016 2.097 2.111 1.911 1.966 906,353 -0.11(-5.30%)
Apr 11, 2016 2.069 2.207 2.049 2.076 1,350,399 +0.01(+0.67%)
Apr 08, 2016 1.767 2.131 1.732 2.062 2,380,542 +0.33(+19.05%)
Apr 07, 2016 1.684 1.794 1.664 1.732 1,100,480 +0.08(+4.56%)
Apr 06, 2016 1.554 1.684 1.492 1.657 3,615,901 +0.11(+7.11%)
Apr 05, 2016 1.595 1.636 1.526 1.547 1,368,482 -0.06(-3.85%)
Apr 04, 2016 1.774 1.787 1.585 1.609 1,878,242 -0.14(-7.87%)
Apr 01, 2016 1.829 1.836 1.719 1.746 642,144 -0.09(-4.87%)
Mar 31, 2016 1.732 1.946 1.732 1.836 1,265,406 +0.12(+6.80%)
Mar 30, 2016 1.588 1.739 1.526 1.719 866,668 +0.14(+9.17%)
Mar 29, 2016 1.581 1.609 1.485 1.574 381,942 +0.02(+1.33%)
Mar 28, 2016 1.602 1.664 1.499 1.554 346,011 +0.01(+0.44%)
Mar 24, 2016 1.554 1.547 1.547 1.547 561,048 -0.03(-1.75%)
Mar 23, 2016 1.712 1.753 1.554 1.574 712,687 -0.16(-9.13%)
Mar 22, 2016 1.774 1.801 1.719 1.732 498,223 -0.04(-2.33%)
Mar 21, 2016 1.897 1.918 1.767 1.774 388,738 -0.14(-7.19%)
Mar 18, 2016 1.849 1.911 1.760 1.911 988,682 +0.09(+4.91%)
Mar 17, 2016 1.842 1.870 1.739 1.822 792,556 -0.01(-0.38%)
Mar 16, 2016 1.829 1.836 1.753 1.829 585,380 +0.02(+1.14%)
Mar 15, 2016 1.808 1.891 1.677 1.808 542,341 -0.01(-0.75%)
Mar 14, 2016 1.787 1.884 1.753 1.822 571,161 +0.00(+0.00%)
Mar 11, 2016 1.787 1.890 1.719 1.822 595,450 +0.05(+3.11%)
Mar 10, 2016 1.911 1.957 1.684 1.767 980,074 -0.10(-5.51%)
Mar 09, 2016 2.062 2.069 1.856 1.870 1,477,001 -0.36(-16.31%)
Mar 08, 2016 2.420 2.447 2.076 2.234 1,354,314 -0.16(-6.88%)
Mar 07, 2016 2.028 2.544 2.007 2.399 2,927,248 +0.45(+22.89%)
Mar 04, 2016 1.856 2.186 1.829 1.952 3,319,248 +0.12(+6.37%)
Mar 03, 2016 1.636 1.897 1.636 1.836 1,633,344 +0.18(+10.79%)
Mar 02, 2016 1.753 1.897 1.616 1.657 888,583 -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.