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

Diana Shipping Inc (NY: DSX )

2.885 -0.005 (-0.17%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 14, 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 (%)
Sep 29, 2017 2.462 2.529 2.462 2.448 684,378 -0.07(-2.68%)
Sep 28, 2017 2.563 2.597 2.509 2.516 933,581 -0.05(-1.84%)
Sep 27, 2017 2.644 2.644 2.556 2.563 1,170,758 -0.05(-2.06%)
Sep 26, 2017 2.678 2.678 2.570 2.617 1,224,679 -0.07(-2.51%)
Sep 25, 2017 2.718 2.738 2.644 2.685 955,657 -0.05(-1.73%)
Sep 22, 2017 2.685 2.765 2.685 2.732 728,120 +0.05(+2.02%)
Sep 21, 2017 2.759 2.833 2.671 2.678 871,300 -0.08(-2.93%)
Sep 20, 2017 2.711 2.875 2.671 2.759 1,046,795 +0.08(+3.02%)
Sep 19, 2017 2.718 2.725 2.645 2.678 481,440 -0.05(-1.98%)
Sep 18, 2017 2.718 2.792 2.691 2.732 1,006,523 +0.01(+0.25%)
Sep 15, 2017 2.678 2.742 2.671 2.725 638,121 +0.04(+1.51%)
Sep 14, 2017 2.644 2.691 2.624 2.685 634,743 +0.04(+1.53%)
Sep 13, 2017 2.651 2.691 2.604 2.644 713,599 -0.01(-0.51%)
Sep 12, 2017 2.738 2.745 2.631 2.658 899,350 -0.05(-1.75%)
Sep 11, 2017 2.711 2.819 2.664 2.705 1,213,942 -0.01(-0.25%)
Sep 08, 2017 2.685 2.728 2.563 2.711 1,519,113 +0.08(+3.08%)
Sep 07, 2017 2.617 2.671 2.577 2.631 863,738 -0.01(-0.26%)
Sep 06, 2017 2.698 2.725 2.610 2.637 827,783 +0.01(+0.26%)
Sep 05, 2017 2.738 2.745 2.610 2.631 730,148 -0.11(-3.94%)
Sep 01, 2017 2.685 2.749 2.668 2.738 585,273 +0.06(+2.27%)
Aug 31, 2017 2.698 2.732 2.678 2.678 393,272 +0.01(+0.51%)
Aug 30, 2017 2.779 2.833 2.664 2.664 716,839 -0.13(-4.59%)
Aug 29, 2017 2.799 2.853 2.755 2.792 582,995 -0.06(-2.13%)
Aug 28, 2017 2.914 2.921 2.732 2.853 1,124,420 -0.01(-0.47%)
Aug 25, 2017 2.644 2.873 2.644 2.867 1,624,385 +0.26(+9.82%)
Aug 24, 2017 2.671 2.711 2.610 2.610 589,960 -0.03(-1.28%)
Aug 23, 2017 2.658 2.685 2.637 2.644 611,222 -0.01(-0.51%)
Aug 22, 2017 2.617 2.687 2.603 2.658 672,658 +0.07(+2.60%)
Aug 21, 2017 2.691 2.705 2.563 2.590 910,514 -0.09(-3.27%)
Aug 18, 2017 2.685 2.732 2.637 2.678 404,036 +0.01(+0.25%)
Aug 17, 2017 2.718 2.786 2.658 2.671 404,126 -0.05(-1.98%)
Aug 16, 2017 2.678 2.806 2.678 2.725 1,003,608 +0.11(+4.12%)
Aug 15, 2017 2.745 2.745 2.583 2.617 1,132,334 -0.15(-5.37%)
Aug 14, 2017 2.705 2.813 2.698 2.765 445,084 +0.07(+2.50%)
Aug 11, 2017 2.651 2.752 2.583 2.698 597,459 -0.01(-0.25%)
Aug 10, 2017 2.732 2.792 2.654 2.705 686,256 -0.03(-0.99%)
Aug 09, 2017 2.759 2.779 2.705 2.732 475,472 -0.06(-2.17%)
Aug 08, 2017 2.732 2.813 2.678 2.792 629,823 +0.03(+1.22%)
Aug 07, 2017 2.711 2.813 2.688 2.759 586,897 +0.09(+3.28%)
Aug 04, 2017 2.658 2.765 2.658 2.671 626,703 +0.05(+1.80%)
Aug 03, 2017 2.691 2.759 2.597 2.624 591,377 -0.07(-2.51%)
Aug 02, 2017 2.631 2.755 2.626 2.691 935,128 +0.06(+2.31%)
Aug 01, 2017 2.631 2.671 2.610 2.631 502,956 +0.02(+0.78%)
Jul 31, 2017 2.604 2.651 2.577 2.610 491,191 +0.01(+0.26%)
Jul 28, 2017 2.570 2.674 2.553 2.604 559,386 +0.03(+1.05%)
Jul 27, 2017 2.617 2.617 2.536 2.577 590,283 -0.03(-1.04%)
Jul 26, 2017 2.624 2.658 2.523 2.604 1,201,059 -0.11(-3.98%)
Jul 25, 2017 2.651 2.732 2.637 2.711 1,009,062 +0.09(+3.34%)
Jul 24, 2017 2.658 2.671 2.604 2.624 662,566 -0.03(-1.02%)
Jul 21, 2017 2.644 2.685 2.604 2.651 708,356 +0.01(+0.26%)
Jul 20, 2017 2.799 2.806 2.607 2.644 912,198 -0.13(-4.62%)
Jul 19, 2017 2.718 2.823 2.651 2.772 600,130 +0.05(+1.73%)
Jul 18, 2017 2.867 2.887 2.705 2.725 517,840 -0.12(-4.27%)
Jul 17, 2017 2.738 2.910 2.732 2.846 1,059,654 +0.11(+3.94%)
Jul 14, 2017 2.914 2.914 2.671 2.738 1,140,943 -0.13(-4.69%)
Jul 13, 2017 2.840 2.961 2.782 2.873 1,192,011 +0.04(+1.43%)
Jul 12, 2017 2.725 2.840 2.715 2.833 942,837 +0.16(+6.06%)
Jul 11, 2017 2.644 2.732 2.577 2.671 708,396 +0.08(+3.13%)
Jul 10, 2017 2.570 2.631 2.550 2.590 538,930 +0.02(+0.79%)
Jul 07, 2017 2.597 2.610 2.536 2.570 669,970 -0.05(-2.06%)
Jul 06, 2017 2.711 2.732 2.577 2.624 579,631 -0.09(-3.23%)
Jul 05, 2017 2.806 2.806 2.597 2.711 1,233,134 -0.07(-2.66%)
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.