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 (%)
Apr 29, 2016 2.519 2.630 2.333 2.395 1,677,110 +0.03(+1.17%)
Apr 28, 2016 2.153 2.554 2.097 2.367 2,985,247 +0.20(+9.26%)
Apr 27, 2016 2.076 2.214 2.076 2.166 1,157,613 +0.12(+6.10%)
Apr 26, 2016 1.966 2.070 1.917 2.042 800,877 +0.08(+3.87%)
Apr 25, 2016 2.173 2.173 1.917 1.966 993,999 -0.11(-5.33%)
Apr 22, 2016 2.090 2.194 2.070 2.076 1,422,035 +0.02(+1.01%)
Apr 21, 2016 2.215 2.312 2.049 2.056 1,275,778 -0.12(-5.41%)
Apr 20, 2016 2.326 2.333 2.160 2.173 4,270,215 -0.12(-5.14%)
Apr 19, 2016 2.173 2.346 2.146 2.291 703,042 +0.12(+5.75%)
Apr 18, 2016 2.111 2.256 2.104 2.166 864,256 +0.04(+1.95%)
Apr 15, 2016 2.083 2.180 2.076 2.125 725,175 +0.03(+1.66%)
Apr 14, 2016 2.125 2.166 2.070 2.090 581,482 -0.01(-0.66%)
Apr 13, 2016 1.993 2.139 1.952 2.104 666,652 +0.12(+6.29%)
Apr 12, 2016 2.111 2.125 1.924 1.980 900,204 -0.11(-5.30%)
Apr 11, 2016 2.083 2.222 2.063 2.090 1,341,237 +0.01(+0.67%)
Apr 08, 2016 1.779 2.146 1.744 2.076 2,364,391 +0.33(+19.05%)
Apr 07, 2016 1.696 1.807 1.675 1.744 1,093,014 +0.08(+4.56%)
Apr 06, 2016 1.564 1.696 1.502 1.668 3,591,369 +0.11(+7.11%)
Apr 05, 2016 1.606 1.647 1.537 1.557 1,359,197 -0.06(-3.85%)
Apr 04, 2016 1.786 1.800 1.595 1.620 1,865,499 -0.14(-7.87%)
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.