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 (%)
May 31, 2018 3.065 3.072 2.989 3.051 325,056 -0.01(-0.45%)
May 30, 2018 2.947 3.086 2.919 3.065 863,688 +0.12(+4.01%)
May 29, 2018 2.912 2.975 2.885 2.947 631,160 +0.01(+0.47%)
May 25, 2018 2.933 2.933 2.933 0 -0.01(-0.47%)
May 24, 2018 3.024 3.037 2.926 2.947 250,586 -0.08(-2.53%)
May 23, 2018 3.030 3.057 2.982 3.024 422,976 -0.01(-0.23%)
May 22, 2018 2.982 3.093 2.947 3.030 810,431 +0.06(+2.11%)
May 21, 2018 2.878 2.989 2.878 2.968 699,950 +0.09(+3.14%)
May 18, 2018 2.996 3.010 2.864 2.878 574,931 -0.13(-4.17%)
May 17, 2018 3.044 3.079 2.975 3.003 860,060 -0.04(-1.37%)
May 16, 2018 3.051 3.051 2.937 3.044 601,233 -0.01(-0.23%)
May 15, 2018 3.051 3.079 3.024 3.051 628,528 -0.02(-0.68%)
May 14, 2018 3.065 3.156 2.999 3.072 1,689,156 +0.04(+1.38%)
May 11, 2018 2.829 3.051 2.829 3.030 1,898,426 +0.22(+7.92%)
May 10, 2018 2.815 2.864 2.683 2.808 1,078,847 +0.03(+1.25%)
May 09, 2018 2.690 2.780 2.676 2.773 1,092,899 +0.10(+3.64%)
May 08, 2018 2.655 2.697 2.645 2.676 326,383 +0.00(+0.00%)
May 07, 2018 2.586 2.759 2.586 2.676 1,016,069 +0.10(+4.05%)
May 04, 2018 2.600 2.627 2.537 2.572 433,999 -0.02(-0.80%)
May 03, 2018 2.572 2.613 2.542 2.593 259,590 +0.03(+1.08%)
May 02, 2018 2.544 2.620 2.523 2.565 366,078 +0.06(+2.50%)
May 01, 2018 2.481 2.523 2.481 2.502 290,725 +0.01(+0.28%)
Apr 30, 2018 2.530 2.530 2.488 2.495 290,981 -0.01(-0.28%)
Apr 27, 2018 2.544 2.586 2.495 2.502 637,855 -0.03(-1.37%)
Apr 26, 2018 2.509 2.558 2.481 2.537 316,888 +0.04(+1.67%)
Apr 25, 2018 2.461 2.502 2.433 2.495 1,480,999 +0.03(+1.13%)
Apr 24, 2018 2.620 2.627 2.429 2.467 1,124,729 -0.09(-3.53%)
Apr 23, 2018 2.627 2.627 2.551 2.558 331,136 -0.04(-1.60%)
Apr 20, 2018 2.523 2.627 2.516 2.600 789,739 +0.10(+3.89%)
Apr 19, 2018 2.488 2.537 2.474 2.502 510,872 +0.03(+1.12%)
Apr 18, 2018 2.481 2.551 2.450 2.474 443,702 +0.01(+0.57%)
Apr 17, 2018 2.488 2.488 2.433 2.461 286,065 -0.03(-1.12%)
Apr 16, 2018 2.467 2.502 2.426 2.488 273,192 +0.03(+1.13%)
Apr 13, 2018 2.412 2.474 2.377 2.461 200,503 +0.04(+1.72%)
Apr 12, 2018 2.461 2.516 2.412 2.419 219,530 -0.03(-1.14%)
Apr 11, 2018 2.454 2.523 2.426 2.447 443,072 +0.02(+0.86%)
Apr 10, 2018 2.363 2.481 2.363 2.426 486,241 +0.10(+4.49%)
Apr 09, 2018 2.363 2.394 2.321 2.321 432,983 -0.04(-1.76%)
Apr 06, 2018 2.426 2.426 2.342 2.363 478,283 -0.07(-2.86%)
Apr 05, 2018 2.370 2.488 2.370 2.433 397,545 +0.07(+2.94%)
Apr 04, 2018 2.405 2.405 2.311 2.363 1,832,535 -0.06(-2.30%)
Apr 03, 2018 2.440 2.440 2.238 2.419 939,821 +0.00(+0.00%)
Apr 02, 2018 2.530 2.558 2.398 2.419 393,319 -0.13(-4.92%)
Mar 29, 2018 2.544 2.544 2.544 0 +0.10(+3.98%)
Mar 28, 2018 2.488 2.495 2.426 2.447 505,273 +0.00(+0.00%)
Mar 27, 2018 2.447 2.516 2.433 2.447 388,525 -0.01(-0.28%)
Mar 26, 2018 2.474 2.488 2.371 2.454 406,105 +0.03(+1.44%)
Mar 23, 2018 2.523 2.547 2.408 2.419 409,808 -0.10(-4.13%)
Mar 22, 2018 2.572 2.599 2.516 2.523 317,966 -0.08(-3.20%)
Mar 21, 2018 2.537 2.669 2.523 2.606 562,356 +0.06(+2.46%)
Mar 20, 2018 2.579 2.620 2.544 2.544 229,650 -0.03(-1.08%)
Mar 19, 2018 2.634 2.662 2.537 2.572 385,602 -0.08(-3.14%)
Mar 16, 2018 2.551 2.683 2.537 2.655 672,010 +0.09(+3.52%)
Mar 15, 2018 2.606 2.613 2.537 2.565 454,032 -0.03(-1.34%)
Mar 14, 2018 2.586 2.627 2.554 2.600 340,789 +0.01(+0.54%)
Mar 13, 2018 2.613 2.634 2.551 2.586 345,184 -0.03(-1.33%)
Mar 12, 2018 2.600 2.676 2.593 2.620 891,838 +0.02(+0.80%)
Mar 09, 2018 2.620 2.638 2.579 2.600 198,883 -0.01(-0.27%)
Mar 08, 2018 2.613 2.634 2.575 2.606 497,363 +0.03(+1.35%)
Mar 07, 2018 2.558 2.572 720,970 -0.13(-4.88%)
Mar 06, 2018 2.676 2.752 2.676 2.704 333,887 +0.05(+1.83%)
Mar 05, 2018 2.606 2.683 2.589 2.655 396,440 +0.05(+1.87%)
Mar 02, 2018 2.544 2.624 2.523 2.606 575,568 +0.03(+1.35%)
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.