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 (%)
Nov 30, 2016 2.215 2.240 2.042 2.076 1,607,659 -0.11(-5.06%)
Nov 29, 2016 2.388 2.388 2.187 2.187 847,804 -0.15(-6.23%)
Nov 28, 2016 2.298 2.457 2.263 2.333 997,692 +0.03(+1.51%)
Nov 25, 2016 2.263 2.312 2.180 2.298 541,735 +0.03(+1.53%)
Nov 23, 2016 2.263 2.263 2.263 0 +0.03(+1.24%)
Nov 22, 2016 2.353 2.416 2.132 2.236 1,720,508 -0.12(-5.00%)
Nov 21, 2016 2.429 2.513 2.277 2.353 1,092,744 -0.05(-2.02%)
Nov 18, 2016 2.464 2.526 2.333 2.402 2,113,085 +0.05(+2.06%)
Nov 17, 2016 2.935 2.956 2.312 2.353 6,939,588 -0.42(-15.00%)
Nov 16, 2016 3.142 3.440 2.720 2.769 8,201,643 -0.08(-2.68%)
Nov 15, 2016 2.603 3.018 2.513 2.845 5,523,928 +0.37(+15.13%)
Nov 14, 2016 2.506 2.589 2.395 2.471 1,914,184 +0.06(+2.29%)
Nov 11, 2016 2.277 2.457 2.229 2.416 1,370,443 +0.12(+5.44%)
Nov 10, 2016 2.014 2.340 2.007 2.291 1,675,295 +0.28(+13.75%)
Nov 09, 2016 1.744 2.049 1.689 2.014 1,101,840 +0.21(+11.92%)
Nov 08, 2016 1.710 1.869 1.710 1.800 548,313 +0.08(+4.42%)
Nov 07, 2016 1.723 1.730 1.689 1.723 176,820 +0.03(+2.05%)
Nov 04, 2016 1.654 1.689 1.634 1.689 144,384 +0.03(+1.67%)
Nov 03, 2016 1.675 1.689 1.661 1.661 391,728 -0.03(-1.64%)
Nov 02, 2016 1.682 1.706 1.675 1.689 647,169 -0.02(-1.21%)
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.