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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 1.758 1.890 1.751 1.807 1,117,227 +0.04(+2.35%)
May 27, 2016 1.620 1.765 1.765 1.765 787,103 +0.19(+11.84%)
May 26, 2016 1.592 1.623 1.557 1.578 830,782 -0.01(-0.87%)
May 25, 2016 1.606 1.627 1.564 1.592 666,256 +0.01(+0.88%)
May 24, 2016 1.647 1.647 1.557 1.578 693,659 -0.01(-0.87%)
May 23, 2016 1.627 1.689 1.557 1.592 1,420,979 -0.03(-1.71%)
May 20, 2016 1.723 1.723 1.613 1.620 628,746 -0.08(-4.49%)
May 19, 2016 1.661 1.696 1.613 1.696 971,900 +0.02(+1.24%)
May 18, 2016 1.765 1.827 1.668 1.675 1,309,437 -0.18(-9.70%)
May 17, 2016 1.883 1.986 1.827 1.855 958,383 -0.03(-1.47%)
May 16, 2016 1.862 1.973 1.820 1.883 715,350 +0.00(+0.00%)
May 13, 2016 1.945 1.945 1.876 1.883 490,707 -0.06(-3.20%)
May 12, 2016 2.097 2.146 1.910 1.945 782,673 -0.18(-8.47%)
May 11, 2016 2.083 2.201 2.049 2.125 492,254 -0.01(-0.32%)
May 10, 2016 2.063 2.201 2.042 2.132 521,431 +0.10(+4.76%)
May 09, 2016 2.007 2.111 1.959 2.035 726,575 -0.01(-0.34%)
May 06, 2016 2.042 2.132 2.028 2.042 450,003 -0.01(-0.34%)
May 05, 2016 2.215 2.256 2.049 2.049 773,087 -0.15(-6.92%)
May 04, 2016 2.194 2.263 2.160 2.201 481,795 -0.02(-0.93%)
May 03, 2016 2.326 2.333 2.139 2.222 1,024,853 -0.17(-6.96%)
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.