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: 7:00 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 (%)
Jun 30, 2016 1.689 1.703 1.654 1.689 363,558 +0.02(+1.25%)
Jun 29, 2016 1.668 1.696 1.626 1.668 430,480 +0.03(+2.13%)
Jun 28, 2016 1.522 1.692 1.474 1.633 1,064,492 +0.16(+10.85%)
Jun 27, 2016 1.515 1.536 1.467 1.474 666,652 -0.08(-4.93%)
Jun 24, 2016 1.508 1.606 1.508 1.550 660,676 -0.15(-8.98%)
Jun 23, 2016 1.613 1.703 1.585 1.703 370,209 +0.13(+8.41%)
Jun 22, 2016 1.585 1.717 1.564 1.571 315,296 -0.01(-0.88%)
Jun 21, 2016 1.606 1.606 1.536 1.585 223,200 -0.03(-2.15%)
Jun 20, 2016 1.703 1.724 1.599 1.619 320,421 -0.03(-1.69%)
Jun 17, 2016 1.515 1.647 1.515 1.647 673,806 +0.15(+9.72%)
Jun 16, 2016 1.529 1.529 1.467 1.501 386,764 -0.05(-3.14%)
Jun 15, 2016 1.557 1.599 1.508 1.550 530,415 +0.00(+0.00%)
Jun 14, 2016 1.606 1.633 1.536 1.550 708,882 -0.06(-3.46%)
Jun 13, 2016 1.647 1.661 1.599 1.606 410,695 -0.04(-2.53%)
Jun 10, 2016 1.786 1.786 1.633 1.647 483,703 -0.14(-7.78%)
Jun 09, 2016 1.772 1.811 1.731 1.786 443,945 -0.01(-0.77%)
Jun 08, 2016 1.738 1.807 1.738 1.800 414,889 +0.09(+5.28%)
Jun 07, 2016 1.821 1.898 1.703 1.710 830,414 -0.09(-5.02%)
Jun 06, 2016 1.682 1.891 1.682 1.800 585,245 +0.13(+7.92%)
Jun 03, 2016 1.717 1.717 1.633 1.668 419,277 +0.00(+0.00%)
Jun 02, 2016 1.752 1.758 1.661 1.668 512,939 -0.10(-5.88%)
Jun 01, 2016 1.786 1.795 1.710 1.772 573,702 -0.04(-2.30%)
May 31, 2016 1.765 1.898 1.758 1.814 1,112,562 +0.04(+2.35%)
May 27, 2016 1.626 1.772 1.772 1.772 783,816 +0.19(+11.84%)
May 26, 2016 1.599 1.630 1.564 1.585 827,313 -0.01(-0.87%)
May 25, 2016 1.613 1.633 1.571 1.599 663,474 +0.01(+0.88%)
May 24, 2016 1.654 1.654 1.564 1.585 690,762 -0.01(-0.87%)
May 23, 2016 1.633 1.696 1.564 1.599 1,415,046 -0.03(-1.71%)
May 20, 2016 1.731 1.731 1.619 1.626 626,121 -0.08(-4.49%)
May 19, 2016 1.668 1.703 1.620 1.703 967,842 +0.02(+1.24%)
May 18, 2016 1.772 1.835 1.675 1.682 1,303,969 -0.18(-9.70%)
May 17, 2016 1.891 1.995 1.835 1.863 954,381 -0.03(-1.47%)
May 16, 2016 1.870 1.981 1.828 1.891 712,363 +0.00(+0.00%)
May 13, 2016 1.953 1.953 1.884 1.891 488,658 -0.06(-3.20%)
May 12, 2016 2.106 2.155 1.918 1.953 779,405 -0.18(-8.47%)
May 11, 2016 2.092 2.210 2.057 2.134 490,199 -0.01(-0.32%)
May 10, 2016 2.071 2.210 2.050 2.141 519,254 +0.10(+4.76%)
May 09, 2016 2.016 2.120 1.967 2.043 723,541 -0.01(-0.34%)
May 06, 2016 2.050 2.141 2.037 2.050 448,125 -0.01(-0.34%)
May 05, 2016 2.224 2.266 2.057 2.057 769,859 -0.15(-6.92%)
May 04, 2016 2.203 2.273 2.169 2.210 479,784 -0.02(-0.93%)
May 03, 2016 2.335 2.342 2.148 2.231 1,020,574 -0.17(-6.96%)
May 02, 2016 2.398 2.495 2.280 2.398 1,094,990 -0.01(-0.29%)
Apr 29, 2016 2.530 2.641 2.342 2.405 1,670,107 +0.03(+1.17%)
Apr 28, 2016 2.162 2.565 2.106 2.377 2,972,782 +0.20(+9.27%)
Apr 27, 2016 2.085 2.224 2.085 2.176 1,152,780 +0.13(+6.10%)
Apr 26, 2016 1.974 2.078 1.925 2.050 797,533 +0.08(+3.87%)
Apr 25, 2016 2.182 2.182 1.925 1.974 989,849 -0.11(-5.33%)
Apr 22, 2016 2.099 2.203 2.078 2.085 1,416,098 +0.02(+1.01%)
Apr 21, 2016 2.224 2.321 2.057 2.064 1,270,451 -0.12(-5.41%)
Apr 20, 2016 2.335 2.342 2.169 2.182 4,252,385 -0.12(-5.14%)
Apr 19, 2016 2.182 2.356 2.155 2.301 700,107 +0.13(+5.75%)
Apr 18, 2016 2.120 2.266 2.113 2.176 860,647 +0.04(+1.95%)
Apr 15, 2016 2.092 2.189 2.085 2.134 722,147 +0.03(+1.66%)
Apr 14, 2016 2.134 2.176 2.078 2.099 579,054 -0.01(-0.66%)
Apr 13, 2016 2.002 2.148 1.960 2.113 663,868 +0.13(+6.29%)
Apr 12, 2016 2.120 2.134 1.932 1.988 896,445 -0.11(-5.30%)
Apr 11, 2016 2.092 2.231 2.071 2.099 1,335,637 +0.01(+0.67%)
Apr 08, 2016 1.786 2.155 1.752 2.085 2,354,518 +0.33(+19.05%)
Apr 07, 2016 1.703 1.814 1.682 1.752 1,088,450 +0.08(+4.56%)
Apr 06, 2016 1.571 1.703 1.508 1.675 3,576,373 +0.11(+7.11%)
Apr 05, 2016 1.613 1.654 1.543 1.564 1,353,522 -0.06(-3.85%)
Apr 04, 2016 1.793 1.807 1.602 1.626 1,857,710 -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.