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 (%)
Mar 31, 2017 3.225 3.274 3.163 3.211 383,287 -0.04(-1.28%)
Mar 30, 2017 3.322 3.378 3.218 3.253 588,996 -0.08(-2.30%)
Mar 29, 2017 3.204 3.357 3.197 3.329 1,238,594 +0.14(+4.36%)
Mar 28, 2017 3.232 3.281 3.135 3.190 1,113,314 +0.06(+2.00%)
Mar 27, 2017 3.079 3.142 3.024 3.128 715,480 -0.06(-1.96%)
Mar 24, 2017 3.156 3.225 3.135 3.190 365,113 +0.05(+1.55%)
Mar 23, 2017 3.051 3.149 3.024 3.142 577,836 +0.08(+2.73%)
Mar 22, 2017 2.968 3.190 2.940 3.058 1,551,240 +0.07(+2.33%)
Mar 21, 2017 3.097 3.190 2.919 2.989 986,525 -0.17(-5.49%)
Mar 20, 2017 3.163 3.197 3.044 3.163 875,090 +0.00(+0.00%)
Mar 17, 2017 3.197 3.246 3.107 3.163 1,300,777 -0.03(-1.09%)
Mar 16, 2017 3.058 3.218 3.003 3.197 1,605,579 +0.22(+7.23%)
Mar 15, 2017 2.919 3.024 2.850 2.982 747,901 +0.08(+2.63%)
Mar 14, 2017 2.850 2.947 2.739 2.905 783,907 +0.01(+0.48%)
Mar 13, 2017 2.697 2.940 2.648 2.891 1,576,170 +0.18(+6.67%)
Mar 10, 2017 2.600 2.735 2.579 2.711 590,163 +0.13(+5.12%)
Mar 09, 2017 2.613 2.655 2.433 2.579 1,068,935 -0.03(-1.33%)
Mar 08, 2017 2.648 2.739 2.572 2.613 863,713 +0.00(+0.00%)
Mar 07, 2017 2.627 2.690 2.593 2.613 705,857 -0.03(-1.05%)
Mar 06, 2017 2.732 2.745 2.620 2.641 428,385 -0.10(-3.55%)
Mar 03, 2017 2.697 2.773 2.687 2.739 448,063 +0.06(+2.07%)
Mar 02, 2017 2.780 2.787 2.669 2.683 549,684 -0.09(-3.26%)
Mar 01, 2017 2.697 2.815 2.697 2.773 606,614 +0.12(+4.45%)
Feb 28, 2017 2.600 2.711 2.593 2.655 417,222 +0.03(+1.33%)
Feb 27, 2017 2.620 2.634 2.516 2.620 601,872 +0.10(+4.14%)
Feb 24, 2017 2.572 2.586 2.502 2.516 714,750 -0.09(-3.47%)
Feb 23, 2017 2.676 2.676 2.488 2.606 1,732,263 -0.05(-1.83%)
Feb 22, 2017 2.843 2.843 2.648 2.655 1,660,819 -0.22(-7.51%)
Feb 21, 2017 2.676 2.878 2.645 2.871 1,696,675 +0.27(+10.43%)
Feb 17, 2017 2.600 2.600 2.600 0 -0.03(-1.32%)
Feb 16, 2017 2.704 2.766 2.606 2.634 676,190 -0.06(-2.07%)
Feb 15, 2017 2.676 2.794 2.651 2.690 536,717 +0.05(+1.84%)
Feb 14, 2017 2.745 2.871 2.586 2.641 1,257,943 -0.10(-3.80%)
Feb 13, 2017 2.787 2.829 2.745 2.745 720,622 +0.00(+0.00%)
Feb 10, 2017 2.725 2.898 2.690 2.745 694,338 +0.09(+3.40%)
Feb 09, 2017 2.725 2.787 2.655 2.655 478,756 -0.08(-3.05%)
Feb 08, 2017 2.801 2.808 2.653 2.739 708,377 -0.07(-2.48%)
Feb 07, 2017 2.885 2.891 2.801 2.808 345,597 -0.05(-1.70%)
Feb 06, 2017 2.975 3.037 2.815 2.857 816,153 -0.11(-3.75%)
Feb 03, 2017 2.871 3.010 2.855 2.968 711,287 +0.13(+4.66%)
Feb 02, 2017 2.919 2.927 2.801 2.836 540,765 -0.11(-3.77%)
Feb 01, 2017 2.891 3.010 2.891 2.947 926,412 +0.07(+2.42%)
Jan 31, 2017 2.864 2.947 2.711 2.878 573,755 +0.03(+0.98%)
Jan 30, 2017 2.773 2.885 2.690 2.850 762,362 +0.03(+0.99%)
Jan 27, 2017 2.912 2.982 2.815 2.822 1,129,470 -0.04(-1.46%)
Jan 26, 2017 2.822 2.919 2.822 2.864 440,363 +0.01(+0.24%)
Jan 25, 2017 2.912 2.947 2.843 2.857 894,417 +0.00(+0.00%)
Jan 24, 2017 2.815 2.919 2.801 2.857 840,495 -0.02(-0.72%)
Jan 23, 2017 2.822 2.919 2.808 2.878 1,251,095 +0.06(+1.97%)
Jan 20, 2017 2.745 2.871 2.690 2.822 1,332,855 +0.08(+2.78%)
Jan 19, 2017 2.704 2.801 2.676 2.745 747,946 +0.05(+1.80%)
Jan 18, 2017 2.579 2.711 2.579 2.697 1,024,664 +0.13(+4.87%)
Jan 17, 2017 2.572 2.641 2.502 2.572 608,420 -0.01(-0.54%)
Jan 13, 2017 2.586 2.586 2.586 0 -0.06(-2.11%)
Jan 12, 2017 2.523 2.843 2.523 2.641 1,508,943 +0.10(+3.83%)
Jan 11, 2017 2.613 2.613 2.509 2.544 590,342 -0.06(-2.14%)
Jan 10, 2017 2.565 2.600 2.516 2.600 628,220 +0.03(+1.36%)
Jan 09, 2017 2.509 2.676 2.398 2.565 603,459 +0.06(+2.50%)
Jan 06, 2017 2.544 2.579 2.405 2.502 635,154 -0.06(-2.17%)
Jan 05, 2017 2.572 2.763 2.524 2.558 1,657,326 +0.00(+0.00%)
Jan 04, 2017 2.363 2.579 2.321 2.558 1,301,275 +0.26(+11.52%)
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.