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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 2.509 2.578 2.509 2.495 671,475 -0.07(-2.68%)
Sep 28, 2017 2.612 2.647 2.557 2.564 915,980 -0.05(-1.84%)
Sep 27, 2017 2.695 2.695 2.605 2.612 1,148,685 -0.05(-2.06%)
Sep 26, 2017 2.729 2.729 2.619 2.667 1,201,590 -0.07(-2.51%)
Sep 25, 2017 2.770 2.791 2.695 2.736 937,639 -0.05(-1.73%)
Sep 22, 2017 2.736 2.819 2.736 2.784 714,392 +0.05(+2.01%)
Sep 21, 2017 2.812 2.887 2.722 2.729 854,873 -0.08(-2.93%)
Sep 20, 2017 2.764 2.931 2.723 2.812 1,027,059 +0.08(+3.02%)
Sep 19, 2017 2.770 2.777 2.696 2.729 472,363 -0.05(-1.98%)
Sep 18, 2017 2.770 2.846 2.743 2.784 987,546 +0.01(+0.25%)
Sep 15, 2017 2.729 2.795 2.722 2.777 626,091 +0.04(+1.51%)
Sep 14, 2017 2.695 2.743 2.674 2.736 622,775 +0.04(+1.53%)
Sep 13, 2017 2.702 2.743 2.654 2.695 700,146 -0.01(-0.51%)
Sep 12, 2017 2.791 2.798 2.681 2.709 882,394 -0.05(-1.75%)
Sep 11, 2017 2.764 2.874 2.715 2.757 1,191,055 -0.01(-0.25%)
Sep 08, 2017 2.736 2.780 2.612 2.764 1,490,473 +0.08(+3.08%)
Sep 07, 2017 2.667 2.722 2.626 2.681 847,454 -0.01(-0.26%)
Sep 06, 2017 2.750 2.777 2.660 2.688 812,176 +0.01(+0.26%)
Sep 05, 2017 2.791 2.798 2.660 2.681 716,382 -0.11(-3.94%)
Sep 01, 2017 2.736 2.801 2.719 2.791 574,239 +0.06(+2.27%)
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%)
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.