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

Diana Shipping Inc (NY: DSX )

2.920 +0.030 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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%)
May 02, 2016 2.388 2.485 2.270 2.388 1,099,582 -0.01(-0.29%)
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%)
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.