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

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 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, 2017 2.644 2.644 2.554 2.630 1,634,873 -0.05(-1.81%)
May 30, 2017 2.755 2.776 2.672 2.679 1,090,900 -0.07(-2.52%)
May 26, 2017 2.699 2.872 2.679 2.748 1,843,887 +0.04(+1.53%)
May 25, 2017 2.762 2.769 2.658 2.706 1,045,070 -0.04(-1.51%)
May 24, 2017 3.011 3.011 2.706 2.748 2,703,055 -0.02(-0.75%)
May 23, 2017 2.679 2.807 2.519 2.769 2,612,811 +0.21(+8.11%)
May 22, 2017 2.609 2.630 2.540 2.561 1,166,819 -0.02(-0.80%)
May 19, 2017 2.540 2.596 2.499 2.582 1,580,517 +0.09(+3.61%)
May 18, 2017 2.443 2.533 2.429 2.492 1,827,251 +0.05(+1.98%)
May 17, 2017 2.457 2.519 2.409 2.443 3,234,566 -0.03(-1.12%)
May 16, 2017 2.519 2.540 2.388 2.471 1,877,905 -0.03(-1.38%)
May 15, 2017 2.637 2.686 2.464 2.506 2,054,473 -0.12(-4.74%)
May 12, 2017 2.533 2.637 2.533 2.630 973,665 +0.08(+3.26%)
May 11, 2017 2.665 2.665 2.526 2.547 1,580,829 -0.11(-4.17%)
May 10, 2017 2.644 2.769 2.630 2.658 1,541,498 +0.02(+0.79%)
May 09, 2017 2.755 2.789 2.630 2.637 3,328,523 -0.12(-4.27%)
May 08, 2017 2.699 2.803 2.686 2.755 918,963 +0.09(+3.38%)
May 05, 2017 2.630 2.769 2.575 2.665 1,593,245 +0.02(+0.79%)
May 04, 2017 2.803 2.803 2.623 2.644 1,963,617 -0.12(-4.50%)
May 03, 2017 2.776 2.802 2.651 2.769 1,811,289 -0.03(-1.23%)
May 02, 2017 2.782 2.817 2.748 2.803 1,487,562 +0.01(+0.25%)
May 01, 2017 2.769 2.838 2.727 2.796 1,565,836 +0.03(+1.25%)
Apr 28, 2017 2.942 2.969 2.755 2.762 2,931,765 -0.17(-5.90%)
Apr 27, 2017 2.907 2.942 2.803 2.935 2,625,028 +0.03(+1.19%)
Apr 26, 2017 2.872 3.018 2.748 2.900 4,467,908 +0.03(+1.21%)
Apr 25, 2017 2.942 2.983 2.831 2.866 2,262,330 -0.08(-2.59%)
Apr 24, 2017 3.018 3.046 2.827 2.942 4,174,895 -0.03(-0.93%)
Apr 21, 2017 3.018 3.302 2.949 2.969 21,334,438 +0.08(+2.88%)
Apr 20, 2017 3.080 3.087 2.852 2.886 7,866,204 -0.24(-7.74%)
Apr 19, 2017 3.329 3.405 3.087 3.129 4,888,612 -0.41(-11.55%)
Apr 18, 2017 3.828 3.828 3.482 3.537 1,223,026 -0.33(-8.59%)
Apr 17, 2017 3.807 3.869 3.634 3.869 735,652 +0.07(+1.82%)
Apr 13, 2017 4.070 4.153 3.772 3.800 1,182,616 -0.30(-7.42%)
Apr 12, 2017 4.125 4.188 4.018 4.104 3,306,744 -0.02(-0.50%)
Apr 11, 2017 4.174 4.222 4.104 4.125 1,360,655 -0.05(-1.16%)
Apr 10, 2017 4.125 4.264 4.049 4.174 2,565,272 +0.08(+1.86%)
Apr 07, 2017 4.049 4.291 3.835 4.098 5,395,125 +0.44(+12.12%)
Apr 06, 2017 3.419 3.911 3.419 3.655 2,259,543 +0.25(+7.32%)
Apr 05, 2017 3.412 3.482 3.357 3.405 1,269,021 +0.03(+0.82%)
Apr 04, 2017 3.378 3.398 3.253 3.378 738,887 +0.01(+0.21%)
Apr 03, 2017 3.219 3.405 3.219 3.371 1,088,037 +0.17(+5.41%)
Mar 31, 2017 3.212 3.260 3.149 3.198 384,894 -0.04(-1.28%)
Mar 30, 2017 3.309 3.364 3.205 3.239 591,465 -0.08(-2.30%)
Mar 29, 2017 3.191 3.343 3.184 3.315 1,243,787 +0.14(+4.36%)
Mar 28, 2017 3.219 3.267 3.122 3.177 1,117,982 +0.06(+2.00%)
Mar 27, 2017 3.066 3.129 3.011 3.115 718,480 -0.06(-1.96%)
Mar 24, 2017 3.142 3.212 3.122 3.177 366,644 +0.05(+1.55%)
Mar 23, 2017 3.039 3.135 3.011 3.129 580,258 +0.08(+2.73%)
Mar 22, 2017 2.956 3.177 2.928 3.046 1,557,744 +0.07(+2.33%)
Mar 21, 2017 3.084 3.177 2.907 2.976 990,662 -0.17(-5.49%)
Mar 20, 2017 3.149 3.183 3.032 3.149 878,759 +0.00(+0.00%)
Mar 17, 2017 3.184 3.232 3.094 3.149 1,306,231 -0.03(-1.09%)
Mar 16, 2017 3.046 3.205 2.990 3.184 1,612,311 +0.21(+7.23%)
Mar 15, 2017 2.907 3.011 2.838 2.969 751,037 +0.08(+2.63%)
Mar 14, 2017 2.838 2.935 2.728 2.893 787,194 +0.01(+0.48%)
Mar 13, 2017 2.686 2.928 2.637 2.879 1,582,779 +0.18(+6.67%)
Mar 10, 2017 2.589 2.724 2.568 2.699 592,637 +0.13(+5.12%)
Mar 09, 2017 2.603 2.644 2.423 2.568 1,073,417 -0.03(-1.33%)
Mar 08, 2017 2.637 2.727 2.561 2.603 867,334 +0.00(+0.00%)
Mar 07, 2017 2.616 2.679 2.582 2.603 708,817 -0.03(-1.05%)
Mar 06, 2017 2.720 2.734 2.609 2.630 430,181 -0.10(-3.55%)
Mar 03, 2017 2.686 2.762 2.676 2.727 449,941 +0.06(+2.07%)
Mar 02, 2017 2.769 2.776 2.658 2.672 551,989 -0.09(-3.26%)
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.