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 (%)
Aug 31, 2016 1.640 1.668 1.592 1.592 445,161 -0.07(-4.18%)
Aug 30, 2016 1.654 1.668 1.619 1.661 391,627 +0.04(+2.57%)
Aug 29, 2016 1.613 1.640 1.557 1.619 470,226 +0.03(+2.19%)
Aug 26, 2016 1.654 1.786 1.557 1.585 3,320,168 -0.08(-5.00%)
Aug 25, 2016 1.668 1.682 1.633 1.668 439,036 +0.01(+0.84%)
Aug 24, 2016 1.661 1.697 1.633 1.654 830,003 +0.01(+0.42%)
Aug 23, 2016 1.654 1.710 1.647 1.647 718,861 -0.01(-0.84%)
Aug 22, 2016 1.703 1.717 1.647 1.661 517,874 -0.05(-2.85%)
Aug 19, 2016 1.710 1.738 1.654 1.710 564,037 -0.03(-1.99%)
Aug 18, 2016 1.738 1.765 1.703 1.745 556,429 -0.01(-0.40%)
Aug 17, 2016 1.807 1.807 1.724 1.752 524,840 -0.06(-3.45%)
Aug 16, 2016 1.793 1.863 1.765 1.814 634,785 +0.00(+0.00%)
Aug 15, 2016 1.765 1.863 1.765 1.814 820,213 +0.04(+2.35%)
Aug 12, 2016 1.731 1.821 1.703 1.772 594,100 +0.05(+2.82%)
Aug 11, 2016 1.779 1.779 1.703 1.724 695,371 -0.02(-1.20%)
Aug 10, 2016 1.786 1.835 1.720 1.745 885,183 -0.04(-2.33%)
Aug 09, 2016 1.911 1.911 1.724 1.786 905,227 -0.08(-4.46%)
Aug 08, 2016 1.835 1.911 1.779 1.870 993,100 +0.08(+4.67%)
Aug 05, 2016 1.668 1.803 1.661 1.786 1,329,672 +0.13(+7.53%)
Aug 04, 2016 1.661 1.682 1.640 1.661 336,810 -0.01(-0.83%)
Aug 03, 2016 1.661 1.696 1.640 1.675 608,775 +0.01(+0.84%)
Aug 02, 2016 1.668 1.717 1.640 1.661 959,470 -0.01(-0.42%)
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.