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 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2018 3.286 3.327 3.231 3.293 426,587 -0.03(-1.03%)
Jun 28, 2018 3.409 3.430 3.283 3.327 1,078,750 -0.09(-2.61%)
Jun 27, 2018 3.430 3.512 3.393 3.416 526,154 -0.02(-0.60%)
Jun 26, 2018 3.341 3.454 3.337 3.437 335,994 +0.07(+2.03%)
Jun 25, 2018 3.464 3.464 3.320 3.368 549,612 -0.12(-3.53%)
Jun 22, 2018 3.320 3.532 3.286 3.491 1,206,546 +0.20(+6.03%)
Jun 21, 2018 3.293 3.320 3.262 3.293 432,780 +0.00(+0.00%)
Jun 20, 2018 3.354 3.354 3.265 3.293 393,484 -0.06(-1.84%)
Jun 19, 2018 3.252 3.382 3.224 3.354 535,754 +0.02(+0.62%)
Jun 18, 2018 3.231 3.341 3.211 3.334 516,916 +0.10(+3.18%)
Jun 15, 2018 3.307 3.218 3.231 343,273 -0.08(-2.28%)
Jun 14, 2018 3.211 3.313 3.156 3.307 560,853 +0.12(+3.65%)
Jun 13, 2018 3.183 3.204 3.135 3.190 183,513 +0.02(+0.65%)
Jun 12, 2018 3.177 3.197 3.115 3.170 303,928 -0.03(-0.86%)
Jun 11, 2018 3.135 3.204 3.129 3.197 205,608 +0.07(+2.19%)
Jun 08, 2018 3.211 3.218 3.101 3.129 438,874 -0.08(-2.35%)
Jun 07, 2018 3.265 3.265 3.177 3.204 380,455 -0.05(-1.68%)
Jun 06, 2018 3.252 3.259 1,237,021 +0.01(+0.21%)
Jun 05, 2018 3.156 3.259 3.156 3.252 670,018 +0.10(+3.26%)
Jun 04, 2018 3.060 3.149 3.033 3.149 555,691 +0.10(+3.37%)
Jun 01, 2018 3.060 3.238 3.019 3.046 1,015,825 +0.04(+1.37%)
May 31, 2018 3.019 3.026 2.944 3.005 330,027 -0.01(-0.45%)
May 30, 2018 2.903 3.040 2.875 3.019 876,896 +0.12(+4.01%)
May 29, 2018 2.868 2.930 2.841 2.903 640,812 +0.01(+0.47%)
May 25, 2018 2.889 2.889 2.889 0 -0.01(-0.47%)
May 24, 2018 2.978 2.992 2.882 2.903 254,418 -0.08(-2.53%)
May 23, 2018 2.985 3.010 2.937 2.978 429,444 -0.01(-0.23%)
May 22, 2018 2.937 3.046 2.903 2.985 822,824 +0.06(+2.11%)
May 21, 2018 2.834 2.944 2.834 2.923 710,654 +0.09(+3.14%)
May 18, 2018 2.951 2.964 2.821 2.834 583,722 -0.12(-4.17%)
May 17, 2018 2.999 3.033 2.930 2.957 873,212 -0.04(-1.37%)
May 16, 2018 3.005 3.005 2.892 2.999 610,427 -0.01(-0.23%)
May 15, 2018 3.005 3.033 2.978 3.005 638,139 -0.02(-0.68%)
May 14, 2018 3.019 3.108 2.954 3.026 1,714,986 +0.04(+1.38%)
May 11, 2018 2.786 3.005 2.786 2.985 1,927,456 +0.22(+7.92%)
May 10, 2018 2.773 2.821 2.643 2.766 1,095,344 +0.03(+1.25%)
May 09, 2018 2.649 2.738 2.636 2.732 1,109,611 +0.10(+3.64%)
May 08, 2018 2.615 2.656 2.605 2.636 331,374 +0.00(+0.00%)
May 07, 2018 2.547 2.718 2.547 2.636 1,031,607 +0.10(+4.05%)
May 04, 2018 2.560 2.588 2.499 2.533 440,636 -0.02(-0.80%)
May 03, 2018 2.533 2.574 2.504 2.554 263,559 +0.03(+1.08%)
May 02, 2018 2.506 2.581 2.485 2.526 371,676 +0.06(+2.50%)
May 01, 2018 2.444 2.485 2.444 2.465 295,171 +0.01(+0.28%)
Apr 30, 2018 2.492 2.492 2.451 2.458 295,431 -0.01(-0.28%)
Apr 27, 2018 2.506 2.547 2.458 2.465 647,609 -0.03(-1.37%)
Apr 26, 2018 2.471 2.519 2.444 2.499 321,734 +0.04(+1.67%)
Apr 25, 2018 2.423 2.465 2.396 2.458 1,503,646 +0.03(+1.13%)
Apr 24, 2018 2.581 2.588 2.393 2.430 1,141,928 -0.09(-3.53%)
Apr 23, 2018 2.588 2.588 2.512 2.519 336,200 -0.04(-1.60%)
Apr 20, 2018 2.485 2.588 2.478 2.560 801,816 +0.10(+3.89%)
Apr 19, 2018 2.451 2.499 2.437 2.465 518,684 +0.03(+1.12%)
Apr 18, 2018 2.444 2.512 2.413 2.437 450,487 +0.01(+0.56%)
Apr 17, 2018 2.451 2.451 2.396 2.423 290,440 -0.03(-1.12%)
Apr 16, 2018 2.430 2.465 2.389 2.451 277,369 +0.03(+1.13%)
Apr 13, 2018 2.376 2.437 2.341 2.423 203,569 +0.04(+1.72%)
Apr 12, 2018 2.423 2.478 2.376 2.382 222,887 -0.03(-1.14%)
Apr 11, 2018 2.417 2.485 2.389 2.410 449,847 +0.02(+0.86%)
Apr 10, 2018 2.328 2.444 2.328 2.389 493,676 +0.10(+4.49%)
Apr 09, 2018 2.328 2.358 2.287 2.287 439,604 -0.04(-1.76%)
Apr 06, 2018 2.389 2.389 2.307 2.328 485,597 -0.07(-2.86%)
Apr 05, 2018 2.334 2.451 2.334 2.396 403,624 +0.07(+2.94%)
Apr 04, 2018 2.369 2.369 2.276 2.328 1,860,558 -0.05(-2.30%)
Apr 03, 2018 2.403 2.403 2.204 2.382 954,193 +0.00(+0.00%)
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.