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

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2015 4.866 4.984 4.831 4.880 675,787 +0.01(+0.28%)
Jun 29, 2015 5.191 5.191 4.817 4.866 1,607,386 -0.31(-6.02%)
Jun 26, 2015 5.205 5.229 5.129 5.177 825,688 -0.01(-0.13%)
Jun 25, 2015 5.302 5.337 5.170 5.184 924,025 -0.09(-1.71%)
Jun 24, 2015 5.364 5.406 5.253 5.274 989,764 -0.09(-1.68%)
Jun 23, 2015 5.150 5.406 5.143 5.364 916,169 +0.22(+4.31%)
Jun 22, 2015 5.330 5.357 5.120 5.143 997,455 -0.15(-2.75%)
Jun 19, 2015 5.233 5.350 5.219 5.288 877,556 +0.10(+1.87%)
Jun 18, 2015 5.122 5.427 5.122 5.191 1,406,928 +0.08(+1.49%)
Jun 17, 2015 4.977 5.205 4.970 5.115 1,336,802 +0.15(+3.07%)
Jun 16, 2015 4.894 4.970 4.894 4.963 609,636 +0.04(+0.84%)
Jun 15, 2015 4.859 4.949 4.762 4.921 836,821 +0.03(+0.71%)
Jun 12, 2015 4.734 4.894 4.714 4.887 617,438 +0.12(+2.47%)
Jun 11, 2015 4.700 4.811 4.693 4.769 584,889 +0.05(+1.03%)
Jun 10, 2015 4.707 4.762 4.637 4.721 693,878 +0.03(+0.59%)
Jun 09, 2015 4.755 4.797 4.651 4.693 579,098 -0.06(-1.17%)
Jun 08, 2015 4.900 4.900 4.686 4.748 1,436,008 +0.28(+6.19%)
Jun 05, 2015 4.402 4.575 4.368 4.471 672,409 +0.04(+0.94%)
Jun 04, 2015 4.499 4.547 4.388 4.430 406,526 -0.10(-2.29%)
Jun 03, 2015 4.534 4.637 4.520 4.534 562,593 -0.01(-0.30%)
Jun 02, 2015 4.499 4.596 4.451 4.547 718,919 +0.10(+2.34%)
Jun 01, 2015 4.478 4.492 4.478 4.444 424,282 +0.00(+0.00%)
May 29, 2015 4.499 4.527 4.423 4.444 619,169 -0.06(-1.23%)
May 28, 2015 4.527 4.582 4.444 4.499 516,536 -0.05(-1.07%)
May 27, 2015 4.707 4.707 4.527 4.547 791,362 -0.12(-2.52%)
May 26, 2015 4.741 4.755 4.651 4.665 838,867 -0.10(-2.18%)
May 22, 2015 4.748 4.769 4.769 4.769 584,981 -0.01(-0.29%)
May 21, 2015 4.748 4.804 4.731 4.783 851,043 +0.04(+0.88%)
May 20, 2015 4.762 4.783 4.714 4.741 950,182 -0.02(-0.44%)
May 19, 2015 4.790 4.824 4.727 4.762 1,122,584 -0.05(-1.01%)
May 18, 2015 4.956 4.970 4.783 4.811 1,735,183 -0.19(-3.87%)
May 15, 2015 4.852 5.080 4.811 5.004 1,079,845 +0.16(+3.29%)
May 14, 2015 4.866 4.866 4.797 4.845 809,095 +0.00(+0.00%)
May 13, 2015 4.845 4.887 4.748 4.845 1,046,160 +0.06(+1.30%)
May 12, 2015 4.741 4.797 4.651 4.783 1,471,133 +0.03(+0.73%)
May 11, 2015 4.928 4.928 4.748 4.748 1,084,478 -0.01(-0.29%)
May 08, 2015 4.707 4.845 4.631 4.762 1,270,863 +0.13(+2.84%)
May 07, 2015 4.541 4.651 4.513 4.631 779,016 +0.07(+1.52%)
May 06, 2015 4.471 4.610 4.444 4.561 1,383,563 +0.11(+2.49%)
May 05, 2015 4.340 4.457 4.312 4.451 958,425 +0.12(+2.88%)
May 04, 2015 4.326 4.395 4.271 4.326 406,706 +0.00(+0.00%)
May 01, 2015 4.326 4.368 4.250 4.326 547,488 +0.00(+0.00%)
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%)
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.