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 -0.030 (-1.03%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Jun 30, 2015 4.886 5.004 4.852 4.900 672,965 +0.01(+0.28%)
Jun 29, 2015 5.213 5.213 4.838 4.886 1,600,674 -0.31(-6.02%)
Jun 26, 2015 5.227 5.251 5.150 5.199 822,240 -0.01(-0.13%)
Jun 25, 2015 5.324 5.359 5.192 5.206 920,167 -0.09(-1.71%)
Jun 24, 2015 5.387 5.428 5.276 5.296 985,632 -0.09(-1.68%)
Jun 23, 2015 5.171 5.428 5.164 5.387 912,343 +0.22(+4.31%)
Jun 22, 2015 5.352 5.380 5.142 5.164 993,290 -0.15(-2.75%)
Jun 19, 2015 5.255 5.373 5.241 5.310 873,892 +0.10(+1.87%)
Jun 18, 2015 5.143 5.449 5.143 5.213 1,401,053 +0.08(+1.49%)
Jun 17, 2015 4.997 5.227 4.991 5.136 1,331,220 +0.15(+3.07%)
Jun 16, 2015 4.914 4.991 4.914 4.984 607,091 +0.04(+0.84%)
Jun 15, 2015 4.879 4.970 4.782 4.942 833,327 +0.03(+0.71%)
Jun 12, 2015 4.754 4.914 4.733 4.907 614,860 +0.12(+2.47%)
Jun 11, 2015 4.719 4.831 4.713 4.789 582,447 +0.05(+1.03%)
Jun 10, 2015 4.726 4.782 4.657 4.740 690,981 +0.03(+0.59%)
Jun 09, 2015 4.775 4.817 4.671 4.713 576,680 -0.06(-1.17%)
Jun 08, 2015 4.921 4.921 4.706 4.768 1,430,012 +0.28(+6.19%)
Jun 05, 2015 4.421 4.594 4.387 4.490 669,602 +0.04(+0.94%)
Jun 04, 2015 4.518 4.567 4.407 4.448 404,829 -0.10(-2.29%)
Jun 03, 2015 4.553 4.657 4.539 4.553 560,244 -0.01(-0.30%)
Jun 02, 2015 4.518 4.615 4.469 4.567 715,917 +0.10(+2.34%)
Jun 01, 2015 4.497 4.511 4.497 4.462 422,511 +0.00(+0.00%)
May 29, 2015 4.518 4.546 4.441 4.462 616,583 -0.06(-1.23%)
May 28, 2015 4.546 4.601 4.462 4.518 514,379 -0.05(-1.07%)
May 27, 2015 4.726 4.726 4.546 4.567 788,057 -0.12(-2.52%)
May 26, 2015 4.761 4.775 4.671 4.685 835,364 -0.10(-2.18%)
May 22, 2015 4.768 4.789 4.789 4.789 582,539 -0.01(-0.29%)
May 21, 2015 4.768 4.824 4.751 4.803 847,490 +0.04(+0.88%)
May 20, 2015 4.782 4.803 4.733 4.761 946,215 -0.02(-0.44%)
May 19, 2015 4.810 4.845 4.747 4.782 1,117,896 -0.05(-1.01%)
May 18, 2015 4.977 4.991 4.803 4.831 1,727,938 -0.19(-3.87%)
May 15, 2015 4.872 5.102 4.831 5.025 1,075,336 +0.16(+3.29%)
May 14, 2015 4.886 4.886 4.817 4.865 805,716 +0.00(+0.00%)
May 13, 2015 4.865 4.907 4.768 4.865 1,041,792 +0.06(+1.30%)
May 12, 2015 4.761 4.817 4.671 4.803 1,464,990 +0.03(+0.73%)
May 11, 2015 4.949 4.949 4.768 4.768 1,079,950 -0.01(-0.29%)
May 08, 2015 4.726 4.865 4.650 4.782 1,265,557 +0.13(+2.84%)
May 07, 2015 4.560 4.671 4.532 4.650 775,764 +0.07(+1.52%)
May 06, 2015 4.490 4.629 4.462 4.580 1,377,786 +0.11(+2.49%)
May 05, 2015 4.358 4.476 4.330 4.469 954,423 +0.13(+2.88%)
May 04, 2015 4.344 4.414 4.289 4.344 405,007 +0.00(+0.00%)
May 01, 2015 4.344 4.386 4.268 4.344 545,202 +0.00(+0.00%)
Apr 30, 2015 4.421 4.462 4.323 4.344 789,290 -0.10(-2.34%)
Apr 29, 2015 4.414 4.511 4.372 4.448 808,368 +0.02(+0.47%)
Apr 28, 2015 4.407 4.455 4.379 4.428 381,471 +0.01(+0.16%)
Apr 27, 2015 4.316 4.462 4.302 4.421 727,310 +0.10(+2.42%)
Apr 24, 2015 4.344 4.393 4.282 4.316 592,026 -0.02(-0.48%)
Apr 23, 2015 4.309 4.393 4.289 4.337 528,444 +0.00(+0.00%)
Apr 22, 2015 4.337 4.413 4.295 4.337 533,126 +0.00(+0.00%)
Apr 21, 2015 4.386 4.414 4.309 4.337 507,876 -0.04(-0.95%)
Apr 20, 2015 4.240 4.434 4.233 4.379 814,619 +0.15(+3.62%)
Apr 17, 2015 4.275 4.275 4.191 4.226 949,364 -0.05(-1.14%)
Apr 16, 2015 4.309 4.379 4.275 4.275 1,318,475 -0.03(-0.81%)
Apr 15, 2015 4.240 4.393 4.226 4.309 3,021,043 +0.09(+2.14%)
Apr 14, 2015 4.254 4.254 4.198 4.219 807,155 -0.02(-0.49%)
Apr 13, 2015 4.330 4.337 4.240 4.240 3,126,769 +0.01(+0.16%)
Apr 10, 2015 4.226 4.254 4.198 4.233 417,258 -0.01(-0.16%)
Apr 09, 2015 4.268 4.268 4.222 4.240 583,215 -0.03(-0.65%)
Apr 08, 2015 4.282 4.316 4.254 4.268 379,746 -0.01(-0.32%)
Apr 07, 2015 4.261 4.316 4.247 4.282 978,365 -0.01(-0.16%)
Apr 06, 2015 4.212 4.295 4.198 4.289 631,086 +0.06(+1.48%)
Apr 02, 2015 4.226 4.226 4.226 4.226 449,601 +0.04(+1.00%)
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.