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

Diana Shipping Inc (NY: DSX )

2.900 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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%)
Apr 01, 2016 1.841 1.848 1.730 1.758 637,787 -0.09(-4.87%)
Mar 31, 2016 1.744 1.959 1.744 1.848 1,256,820 +0.12(+6.80%)
Mar 30, 2016 1.599 1.751 1.537 1.730 860,788 +0.15(+9.17%)
Mar 29, 2016 1.592 1.620 1.495 1.585 379,351 +0.02(+1.33%)
Mar 28, 2016 1.613 1.675 1.509 1.564 343,664 +0.01(+0.44%)
Mar 24, 2016 1.564 1.557 1.557 1.557 557,242 -0.03(-1.75%)
Mar 23, 2016 1.723 1.765 1.564 1.585 707,852 -0.16(-9.13%)
Mar 22, 2016 1.786 1.813 1.730 1.744 494,843 -0.04(-2.33%)
Mar 21, 2016 1.910 1.931 1.779 1.786 386,100 -0.14(-7.19%)
Mar 18, 2016 1.862 1.924 1.772 1.924 981,974 +0.09(+4.91%)
Mar 17, 2016 1.855 1.883 1.751 1.834 787,179 -0.01(-0.38%)
Mar 16, 2016 1.841 1.848 1.765 1.841 581,408 +0.02(+1.14%)
Mar 15, 2016 1.820 1.903 1.689 1.820 538,661 -0.01(-0.75%)
Mar 14, 2016 1.800 1.897 1.765 1.834 567,286 +0.00(+0.00%)
Mar 11, 2016 1.800 1.903 1.730 1.834 591,410 +0.06(+3.11%)
Mar 10, 2016 1.924 1.971 1.696 1.779 973,424 -0.10(-5.51%)
Mar 09, 2016 2.076 2.083 1.869 1.883 1,466,980 -0.37(-16.31%)
Mar 08, 2016 2.436 2.464 2.090 2.250 1,345,125 -0.17(-6.88%)
Mar 07, 2016 2.042 2.561 2.021 2.416 2,907,388 +0.45(+22.89%)
Mar 04, 2016 1.869 2.201 1.841 1.966 3,296,728 +0.12(+6.37%)
Mar 03, 2016 1.647 1.910 1.647 1.848 1,622,263 +0.18(+10.79%)
Mar 02, 2016 1.765 1.910 1.627 1.668 882,555 -0.11(-6.23%)
Mar 01, 2016 1.751 1.858 1.730 1.779 684,850 +0.03(+1.58%)
Feb 29, 2016 1.654 1.758 1.654 1.751 225,941 +0.06(+3.27%)
Feb 26, 2016 1.633 1.717 1.606 1.696 296,380 +0.12(+7.93%)
Feb 25, 2016 1.578 1.613 1.516 1.571 241,993 +0.04(+2.71%)
Feb 24, 2016 1.571 1.599 1.460 1.530 343,698 -0.03(-2.21%)
Feb 23, 2016 1.800 1.800 1.564 1.564 443,459 -0.19(-10.67%)
Feb 22, 2016 1.661 1.813 1.633 1.751 694,745 +0.15(+9.05%)
Feb 19, 2016 1.557 1.640 1.467 1.606 396,409 +0.05(+3.11%)
Feb 18, 2016 1.689 1.710 1.516 1.557 345,000 -0.08(-5.06%)
Feb 17, 2016 1.703 1.765 1.592 1.640 887,532 -0.05(-2.87%)
Feb 16, 2016 1.613 1.696 1.578 1.689 698,854 +0.13(+8.44%)
Feb 12, 2016 1.384 1.557 1.557 1.557 922,187 +0.16(+11.39%)
Feb 11, 2016 1.433 1.467 1.357 1.398 883,592 -0.06(-4.27%)
Feb 10, 2016 1.557 1.557 1.419 1.460 648,815 -0.06(-4.09%)
Feb 09, 2016 1.661 1.661 1.440 1.523 1,848,171 -0.21(-12.00%)
Feb 08, 2016 1.855 1.869 1.654 1.730 1,178,269 -0.11(-6.01%)
Feb 05, 2016 1.807 1.872 1.730 1.841 506,511 +0.06(+3.10%)
Feb 04, 2016 1.800 2.028 1.765 1.786 2,238,951 +0.08(+4.88%)
Feb 03, 2016 1.668 1.723 1.537 1.703 761,629 +0.08(+4.68%)
Feb 02, 2016 1.675 1.717 1.599 1.627 685,666 -0.05(-2.89%)
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.