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

Diana Shipping Inc (NY: DSX )

2.430 -0.010 (-0.41%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 4.217 4.231 4.162 4.190 573,658 -0.06(-1.45%)
Mar 30, 2015 4.299 4.319 4.231 4.251 365,959 -0.05(-1.11%)
Mar 27, 2015 4.231 4.333 4.210 4.299 604,843 +0.06(+1.45%)
Mar 26, 2015 4.354 4.361 4.217 4.238 901,414 -0.09(-2.06%)
Mar 25, 2015 4.416 4.436 4.320 4.327 497,968 -0.08(-1.86%)
Mar 24, 2015 4.388 4.450 4.333 4.409 1,016,278 -0.05(-1.08%)
Mar 23, 2015 4.388 4.484 4.388 4.457 468,103 +0.10(+2.20%)
Mar 20, 2015 4.518 4.573 4.361 4.361 904,993 -0.11(-2.45%)
Mar 19, 2015 4.416 4.505 4.395 4.470 711,808 +0.02(+0.46%)
Mar 18, 2015 4.409 4.464 4.347 4.450 441,448 +0.01(+0.15%)
Mar 17, 2015 4.347 4.443 4.306 4.443 374,748 +0.08(+1.88%)
Mar 16, 2015 4.429 4.464 4.286 4.361 808,020 -0.08(-1.70%)
Mar 13, 2015 4.429 4.511 4.381 4.436 636,314 -0.03(-0.77%)
Mar 12, 2015 4.470 4.518 4.388 4.470 440,903 +0.01(+0.15%)
Mar 11, 2015 4.457 4.477 4.395 4.464 302,552 +0.01(+0.31%)
Mar 10, 2015 4.436 4.464 4.381 4.450 645,815 -0.03(-0.76%)
Mar 09, 2015 4.505 4.511 4.347 4.484 749,979 +0.03(+0.77%)
Mar 06, 2015 4.525 4.587 4.395 4.450 408,798 -0.08(-1.81%)
Mar 05, 2015 4.710 4.765 4.511 4.532 651,842 -0.23(-4.75%)
Mar 04, 2015 4.491 4.792 4.731 4.758 808,895 +0.03(+0.58%)
Mar 03, 2015 4.806 4.847 4.696 4.731 618,058 -0.08(-1.57%)
Mar 02, 2015 4.737 4.850 4.696 4.806 500,374 +0.06(+1.30%)
Feb 27, 2015 4.758 4.813 4.744 4.744 440,405 -0.03(-0.57%)
Feb 26, 2015 4.792 4.813 4.737 4.772 450,969 -0.02(-0.43%)
Feb 25, 2015 4.621 4.813 4.539 4.792 494,484 +0.02(+0.43%)
Feb 24, 2015 4.826 4.847 4.693 4.772 743,832 -0.03(-0.57%)
Feb 23, 2015 4.929 4.929 4.792 4.799 392,515 -0.15(-3.04%)
Feb 20, 2015 4.826 4.956 4.826 4.950 606,050 +0.03(+0.70%)
Feb 19, 2015 4.929 4.950 4.867 4.915 538,310 -0.03(-0.69%)
Feb 18, 2015 4.895 5.004 4.895 4.950 488,638 +0.01(+0.28%)
Feb 17, 2015 4.943 4.963 4.888 4.936 283,672 -0.02(-0.41%)
Feb 13, 2015 4.874 4.956 4.956 4.956 829,399 +0.12(+2.40%)
Feb 12, 2015 4.840 4.881 4.751 4.840 419,515 +0.07(+1.43%)
Feb 11, 2015 4.813 4.813 4.689 4.772 466,219 -0.05(-1.13%)
Feb 10, 2015 4.785 4.833 4.731 4.826 586,324 +0.06(+1.29%)
Feb 09, 2015 4.710 4.809 4.662 4.765 914,397 +0.05(+1.02%)
Feb 06, 2015 4.854 4.888 4.707 4.717 573,804 -0.14(-2.96%)
Feb 05, 2015 4.881 4.943 4.820 4.861 796,160 +0.02(+0.42%)
Feb 04, 2015 4.895 4.929 4.792 4.840 1,060,444 -0.08(-1.67%)
Feb 03, 2015 4.559 4.991 4.546 4.922 1,352,845 +0.38(+8.45%)
Feb 02, 2015 4.546 4.614 4.484 4.539 640,771 -0.01(-0.15%)
Jan 30, 2015 4.354 4.600 4.320 4.546 793,513 +0.16(+3.59%)
Jan 29, 2015 4.402 4.436 4.292 4.388 698,069 -0.01(-0.16%)
Jan 28, 2015 4.648 4.655 4.375 4.395 999,605 -0.24(-5.17%)
Jan 27, 2015 4.518 4.635 4.429 4.635 589,403 +0.14(+3.20%)
Jan 26, 2015 4.539 4.553 4.450 4.491 421,949 -0.03(-0.61%)
Jan 23, 2015 4.498 4.546 4.410 4.518 733,908 +0.00(+0.00%)
Jan 22, 2015 4.587 4.587 4.477 4.518 394,990 -0.02(-0.45%)
Jan 21, 2015 4.491 4.621 4.450 4.539 647,188 +0.07(+1.53%)
Jan 20, 2015 4.450 4.498 4.368 4.470 652,257 +0.01(+0.31%)
Jan 16, 2015 4.395 4.477 4.381 4.457 475,020 +0.05(+1.24%)
Jan 15, 2015 4.525 4.539 4.388 4.402 460,097 -0.08(-1.83%)
Jan 14, 2015 4.381 4.491 4.347 4.484 679,796 +0.08(+1.71%)
Jan 13, 2015 4.518 4.683 4.388 4.409 683,334 -0.06(-1.38%)
Jan 12, 2015 4.628 4.635 4.429 4.470 771,760 -0.18(-3.97%)
Jan 09, 2015 4.580 4.662 4.505 4.655 656,925 +0.07(+1.49%)
Jan 08, 2015 4.361 4.648 4.340 4.587 922,892 +0.27(+6.18%)
Jan 07, 2015 4.429 4.443 4.279 4.320 638,938 -0.05(-1.25%)
Jan 06, 2015 4.464 4.546 4.320 4.375 876,550 -0.09(-1.99%)
Jan 05, 2015 4.553 4.553 4.395 4.464 1,044,298 -0.09(-1.95%)
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.