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 (%)
Aug 31, 2017 2.750 2.784 2.729 2.729 385,858 +0.01(+0.51%)
Aug 30, 2017 2.832 2.887 2.715 2.715 703,324 -0.13(-4.59%)
Aug 29, 2017 2.853 2.908 2.808 2.846 572,003 -0.06(-2.13%)
Aug 28, 2017 2.970 2.977 2.784 2.908 1,103,221 -0.01(-0.47%)
Aug 25, 2017 2.695 2.929 2.695 2.922 1,593,760 +0.26(+9.82%)
Aug 24, 2017 2.722 2.764 2.660 2.660 578,837 -0.03(-1.28%)
Aug 23, 2017 2.709 2.736 2.688 2.695 599,698 -0.01(-0.51%)
Aug 22, 2017 2.667 2.739 2.653 2.709 659,976 +0.07(+2.60%)
Aug 21, 2017 2.743 2.757 2.612 2.640 893,347 -0.09(-3.27%)
Aug 18, 2017 2.736 2.784 2.688 2.729 396,418 +0.01(+0.25%)
Aug 17, 2017 2.770 2.839 2.709 2.722 396,507 -0.06(-1.98%)
Aug 16, 2017 2.729 2.860 2.729 2.777 984,686 +0.11(+4.12%)
Aug 15, 2017 2.798 2.798 2.633 2.667 1,110,986 -0.15(-5.37%)
Aug 14, 2017 2.757 2.867 2.750 2.819 436,693 +0.07(+2.50%)
Aug 11, 2017 2.702 2.805 2.633 2.750 586,195 -0.01(-0.25%)
Aug 10, 2017 2.784 2.846 2.705 2.757 673,318 -0.03(-0.99%)
Aug 09, 2017 2.812 2.832 2.757 2.784 466,508 -0.06(-2.17%)
Aug 08, 2017 2.784 2.867 2.729 2.846 617,949 +0.03(+1.22%)
Aug 07, 2017 2.764 2.867 2.740 2.812 575,832 +0.09(+3.28%)
Aug 04, 2017 2.709 2.819 2.709 2.722 614,887 +0.05(+1.80%)
Aug 03, 2017 2.743 2.812 2.647 2.674 580,228 -0.07(-2.51%)
Aug 02, 2017 2.681 2.808 2.676 2.743 917,497 +0.06(+2.31%)
Aug 01, 2017 2.681 2.722 2.660 2.681 493,474 +0.02(+0.78%)
Jul 31, 2017 2.654 2.702 2.626 2.660 481,930 +0.01(+0.26%)
Jul 28, 2017 2.619 2.726 2.603 2.654 548,840 +0.03(+1.05%)
Jul 27, 2017 2.667 2.667 2.585 2.626 579,154 -0.03(-1.04%)
Jul 26, 2017 2.674 2.709 2.571 2.654 1,178,415 -0.11(-3.98%)
Jul 25, 2017 2.702 2.784 2.688 2.764 990,038 +0.09(+3.34%)
Jul 24, 2017 2.709 2.722 2.654 2.674 650,074 -0.03(-1.02%)
Jul 21, 2017 2.695 2.736 2.654 2.702 695,001 +0.01(+0.26%)
Jul 20, 2017 2.853 2.860 2.657 2.695 895,000 -0.13(-4.62%)
Jul 19, 2017 2.770 2.877 2.702 2.825 588,816 +0.05(+1.73%)
Jul 18, 2017 2.922 2.942 2.757 2.777 508,077 -0.12(-4.27%)
Jul 17, 2017 2.791 2.966 2.784 2.901 1,039,675 +0.11(+3.94%)
Jul 14, 2017 2.970 2.970 2.722 2.791 1,119,433 -0.14(-4.69%)
Jul 13, 2017 2.894 3.018 2.836 2.929 1,169,537 +0.04(+1.43%)
Jul 12, 2017 2.777 2.894 2.767 2.887 925,061 +0.16(+6.06%)
Jul 11, 2017 2.695 2.784 2.626 2.722 695,040 +0.08(+3.12%)
Jul 10, 2017 2.619 2.681 2.599 2.640 528,769 +0.02(+0.79%)
Jul 07, 2017 2.647 2.660 2.585 2.619 657,339 -0.06(-2.06%)
Jul 06, 2017 2.764 2.784 2.626 2.674 568,703 -0.09(-3.23%)
Jul 05, 2017 2.860 2.860 2.647 2.764 1,209,885 -0.08(-2.66%)
Jul 03, 2017 2.791 2.880 2.784 2.839 457,662 +0.05(+1.72%)
Jun 30, 2017 2.743 2.798 2.695 2.791 611,786 +0.07(+2.53%)
Jun 29, 2017 2.729 2.750 2.681 2.722 558,283 +0.03(+1.02%)
Jun 28, 2017 2.702 2.778 2.678 2.695 612,718 +0.01(+0.51%)
Jun 27, 2017 2.695 2.863 2.681 2.681 1,847,507 +0.01(+0.52%)
Jun 26, 2017 2.695 2.736 2.612 2.667 551,458 -0.02(-0.77%)
Jun 23, 2017 2.585 2.695 2.564 2.688 1,047,052 +0.12(+4.55%)
Jun 22, 2017 2.523 2.619 2.523 2.571 581,164 +0.05(+1.91%)
Jun 21, 2017 2.550 2.599 2.475 2.523 682,867 +0.01(+0.27%)
Jun 20, 2017 2.530 2.550 2.485 2.516 439,305 -0.01(-0.54%)
Jun 19, 2017 2.523 2.557 2.489 2.530 483,373 +0.00(+0.00%)
Jun 16, 2017 2.420 2.544 2.420 2.530 584,484 +0.12(+5.14%)
Jun 15, 2017 2.605 2.611 2.399 2.406 1,751,300 -0.23(-8.85%)
Jun 14, 2017 2.722 2.729 2.626 2.640 795,694 -0.10(-3.76%)
Jun 13, 2017 2.702 2.764 2.592 2.743 893,864 +0.03(+1.27%)
Jun 12, 2017 2.764 2.819 2.688 2.709 732,109 -0.03(-1.25%)
Jun 09, 2017 2.688 2.836 2.674 2.743 1,974,429 +0.09(+3.37%)
Jun 08, 2017 2.544 2.660 2.530 2.654 597,132 +0.11(+4.32%)
Jun 07, 2017 2.612 2.674 2.526 2.544 668,317 -0.07(-2.63%)
Jun 06, 2017 2.530 2.626 2.502 2.612 660,034 +0.05(+1.88%)
Jun 05, 2017 2.537 2.688 2.523 2.564 826,218 +0.00(+0.00%)
Jun 02, 2017 2.647 2.674 2.502 2.564 942,162 -0.09(-3.37%)
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.