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 (%)
Apr 30, 2015 4.402 4.444 4.305 4.326 792,600 -0.10(-2.34%)
Apr 29, 2015 4.395 4.492 4.354 4.430 811,757 +0.02(+0.47%)
Apr 28, 2015 4.388 4.437 4.361 4.409 383,071 +0.01(+0.16%)
Apr 27, 2015 4.298 4.444 4.284 4.402 730,360 +0.10(+2.42%)
Apr 24, 2015 4.326 4.374 4.264 4.298 594,508 -0.02(-0.48%)
Apr 23, 2015 4.291 4.374 4.271 4.319 530,660 +0.00(+0.00%)
Apr 22, 2015 4.319 4.395 4.278 4.319 535,361 +0.00(+0.00%)
Apr 21, 2015 4.368 4.395 4.291 4.319 510,006 -0.04(-0.95%)
Apr 20, 2015 4.222 4.416 4.215 4.361 818,035 +0.15(+3.62%)
Apr 17, 2015 4.257 4.257 4.174 4.208 953,345 -0.05(-1.14%)
Apr 16, 2015 4.291 4.361 4.257 4.257 1,324,003 -0.03(-0.81%)
Apr 15, 2015 4.222 4.374 4.208 4.291 3,033,710 +0.09(+2.14%)
Apr 14, 2015 4.236 4.236 4.181 4.201 810,539 -0.02(-0.49%)
Apr 13, 2015 4.312 4.319 4.222 4.222 3,139,879 +0.01(+0.16%)
Apr 10, 2015 4.208 4.236 4.181 4.215 419,008 -0.01(-0.16%)
Apr 09, 2015 4.250 4.250 4.205 4.222 585,660 -0.03(-0.65%)
Apr 08, 2015 4.264 4.298 4.236 4.250 381,339 -0.01(-0.32%)
Apr 07, 2015 4.243 4.298 4.229 4.264 982,467 -0.01(-0.16%)
Apr 06, 2015 4.194 4.278 4.181 4.271 633,732 +0.06(+1.48%)
Apr 02, 2015 4.208 4.208 4.208 4.208 451,486 +0.04(+1.00%)
Apr 01, 2015 4.229 4.243 4.167 4.167 565,955 -0.07(-1.63%)
Mar 31, 2015 4.264 4.278 4.208 4.236 567,387 -0.06(-1.45%)
Mar 30, 2015 4.347 4.366 4.278 4.298 361,959 -0.05(-1.11%)
Mar 27, 2015 4.278 4.381 4.257 4.347 598,231 +0.06(+1.45%)
Mar 26, 2015 4.402 4.409 4.264 4.284 891,560 -0.09(-2.06%)
Mar 25, 2015 4.464 4.485 4.368 4.374 492,524 -0.08(-1.86%)
Mar 24, 2015 4.437 4.499 4.381 4.457 1,005,168 -0.05(-1.08%)
Mar 23, 2015 4.437 4.534 4.437 4.506 462,986 +0.10(+2.20%)
Mar 20, 2015 4.568 4.624 4.409 4.409 895,100 -0.11(-2.45%)
Mar 19, 2015 4.464 4.554 4.444 4.520 704,026 +0.02(+0.46%)
Mar 18, 2015 4.457 4.513 4.395 4.499 436,622 +0.01(+0.15%)
Mar 17, 2015 4.395 4.492 4.354 4.492 370,652 +0.08(+1.88%)
Mar 16, 2015 4.478 4.513 4.333 4.409 799,187 -0.08(-1.70%)
Mar 13, 2015 4.478 4.561 4.430 4.485 629,358 -0.03(-0.77%)
Mar 12, 2015 4.520 4.568 4.437 4.520 436,083 +0.01(+0.15%)
Mar 11, 2015 4.506 4.527 4.444 4.513 299,245 +0.01(+0.31%)
Mar 10, 2015 4.485 4.513 4.430 4.499 638,755 -0.03(-0.76%)
Mar 09, 2015 4.554 4.561 4.395 4.534 741,781 +0.03(+0.77%)
Mar 06, 2015 4.575 4.637 4.444 4.499 404,329 -0.08(-1.81%)
Mar 05, 2015 4.762 4.817 4.561 4.582 644,716 -0.23(-4.75%)
Mar 04, 2015 4.541 4.845 4.783 4.811 800,052 +0.03(+0.58%)
Mar 03, 2015 4.859 4.900 4.748 4.783 611,302 -0.08(-1.57%)
Mar 02, 2015 4.790 4.904 4.748 4.859 494,904 +0.06(+1.30%)
Feb 27, 2015 4.811 4.866 4.797 4.797 435,591 -0.03(-0.57%)
Feb 26, 2015 4.845 4.866 4.790 4.824 446,039 -0.02(-0.43%)
Feb 25, 2015 4.672 4.866 4.589 4.845 489,078 +0.02(+0.43%)
Feb 24, 2015 4.880 4.900 4.744 4.824 735,701 -0.03(-0.57%)
Feb 23, 2015 4.984 4.984 4.845 4.852 388,224 -0.15(-3.04%)
Feb 20, 2015 4.880 5.011 4.880 5.004 599,425 +0.03(+0.70%)
Feb 19, 2015 4.984 5.004 4.921 4.970 532,425 -0.03(-0.69%)
Feb 18, 2015 4.949 5.060 4.949 5.004 483,296 +0.01(+0.28%)
Feb 17, 2015 4.997 5.018 4.942 4.990 280,571 -0.02(-0.41%)
Feb 13, 2015 4.928 5.011 5.011 5.011 820,332 +0.12(+2.40%)
Feb 12, 2015 4.894 4.935 4.804 4.894 414,929 +0.07(+1.43%)
Feb 11, 2015 4.866 4.866 4.741 4.824 461,122 -0.06(-1.13%)
Feb 10, 2015 4.838 4.887 4.783 4.880 579,915 +0.06(+1.29%)
Feb 09, 2015 4.762 4.862 4.714 4.817 904,401 +0.05(+1.02%)
Feb 06, 2015 4.907 4.942 4.759 4.769 567,532 -0.15(-2.96%)
Feb 05, 2015 4.935 4.997 4.873 4.914 787,457 +0.02(+0.42%)
Feb 04, 2015 4.949 4.984 4.845 4.894 1,048,852 -0.08(-1.67%)
Feb 03, 2015 4.610 5.046 4.596 4.977 1,338,056 +0.39(+8.45%)
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.