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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 29, 2016 1.772 1.842 1.703 1.738 462,412 -0.03(-1.57%)
Jan 28, 2016 1.877 1.884 1.703 1.765 490,050 -0.06(-3.05%)
Jan 27, 2016 1.765 1.870 1.752 1.821 803,471 +0.08(+4.38%)
Jan 26, 2016 1.710 1.835 1.703 1.745 1,002,309 +0.04(+2.45%)
Jan 25, 2016 1.891 1.904 1.696 1.703 1,055,194 -0.19(-9.93%)
Jan 22, 2016 1.856 1.988 1.835 1.891 2,591,401 +0.08(+4.21%)
Jan 21, 2016 1.779 1.925 1.717 1.814 946,481 +0.08(+4.82%)
Jan 20, 2016 1.752 1.765 1.613 1.731 678,201 -0.06(-3.11%)
Jan 19, 2016 1.738 1.925 1.738 1.786 1,070,290 +0.06(+3.63%)
Jan 15, 2016 1.564 1.724 1.724 1.724 1,252,265 -0.08(-4.25%)
Jan 14, 2016 1.474 1.873 1.425 1.800 2,345,617 +0.31(+20.47%)
Jan 13, 2016 1.731 1.738 1.494 1.494 1,416,148 -0.24(-13.65%)
Jan 12, 2016 1.800 1.835 1.703 1.731 1,422,884 +0.00(+0.00%)
Jan 11, 2016 2.328 2.370 1.654 1.731 3,477,948 -0.67(-28.03%)
Jan 08, 2016 2.655 2.683 2.377 2.405 951,859 -0.27(-10.13%)
Jan 07, 2016 2.933 2.933 2.676 2.676 493,938 -0.26(-8.98%)
Jan 06, 2016 3.093 3.093 2.891 2.940 360,272 -0.17(-5.37%)
Jan 05, 2016 3.065 3.128 2.940 3.107 953,620 +0.08(+2.76%)
Jan 04, 2016 2.989 3.037 2.905 3.024 455,102 +0.00(+0.00%)
Dec 31, 2015 2.787 3.024 3.024 3.024 705,837 +0.18(+6.36%)
Dec 30, 2015 2.822 2.919 2.815 2.843 772,958 -0.03(-0.97%)
Dec 29, 2015 3.079 3.163 2.808 2.871 1,024,991 -0.22(-6.98%)
Dec 28, 2015 3.051 3.149 3.024 3.086 734,927 -0.04(-1.33%)
Dec 24, 2015 3.030 3.128 3.128 3.128 692,169 +0.13(+4.41%)
Dec 23, 2015 2.718 3.017 2.714 2.996 1,080,941 +0.26(+9.39%)
Dec 22, 2015 2.516 2.759 2.509 2.739 855,495 +0.19(+7.65%)
Dec 21, 2015 2.516 2.551 2.474 2.544 604,053 +0.03(+1.38%)
Dec 18, 2015 2.488 2.523 2.433 2.509 635,668 +0.02(+0.84%)
Dec 17, 2015 2.558 2.600 2.440 2.488 819,029 -0.10(-3.76%)
Dec 16, 2015 2.572 2.600 2.509 2.586 538,943 +0.04(+1.64%)
Dec 15, 2015 2.606 2.607 2.474 2.544 840,836 -0.12(-4.44%)
Dec 14, 2015 2.718 2.725 2.579 2.662 784,049 -0.08(-3.04%)
Dec 11, 2015 2.676 2.752 2.641 2.745 789,364 +0.01(+0.25%)
Dec 10, 2015 2.704 2.766 2.676 2.739 421,210 +0.04(+1.55%)
Dec 09, 2015 2.683 2.752 2.648 2.697 1,057,095 -0.01(-0.26%)
Dec 08, 2015 2.579 2.718 2.558 2.704 387,967 +0.06(+2.10%)
Dec 07, 2015 2.739 2.759 2.606 2.648 787,062 -0.13(-4.75%)
Dec 04, 2015 2.878 2.878 2.697 2.780 857,159 -0.12(-4.08%)
Dec 03, 2015 3.024 3.024 2.850 2.898 537,029 -0.08(-2.57%)
Dec 02, 2015 3.114 3.156 2.944 2.975 923,054 -0.15(-4.68%)
Dec 01, 2015 3.302 3.350 3.093 3.121 1,191,824 -0.18(-5.47%)
Nov 30, 2015 3.315 3.371 3.246 3.302 2,286,104 -0.01(-0.42%)
Nov 27, 2015 3.302 3.343 3.225 3.315 356,715 +0.01(+0.42%)
Nov 25, 2015 3.399 3.302 3.302 3.302 829,280 -0.10(-3.06%)
Nov 24, 2015 3.461 3.482 3.302 3.406 1,217,488 -0.08(-2.39%)
Nov 23, 2015 3.510 3.545 3.399 3.489 660,369 -0.03(-0.79%)
Nov 20, 2015 3.420 3.545 3.406 3.517 1,117,063 +0.04(+1.20%)
Nov 19, 2015 3.281 3.482 3.270 3.475 1,044,847 +0.03(+0.81%)
Nov 18, 2015 3.434 3.496 3.302 3.447 1,687,814 -0.19(-5.34%)
Nov 17, 2015 3.788 3.788 3.580 3.642 992,056 -0.05(-1.32%)
Nov 16, 2015 3.726 3.760 3.580 3.691 1,024,448 -0.12(-3.10%)
Nov 13, 2015 3.587 3.809 3.559 3.809 847,457 +0.13(+3.40%)
Nov 12, 2015 4.038 4.059 3.482 3.684 1,611,403 -0.47(-11.22%)
Nov 11, 2015 4.261 4.261 4.101 4.150 1,189,916 -0.10(-2.45%)
Nov 10, 2015 4.240 4.261 4.212 4.254 1,255,064 -0.01(-0.33%)
Nov 09, 2015 4.289 4.302 4.254 4.268 427,660 -0.04(-0.97%)
Nov 06, 2015 4.309 4.351 4.184 4.309 603,517 -0.04(-0.96%)
Nov 05, 2015 4.483 4.490 4.275 4.351 491,295 -0.13(-2.95%)
Nov 04, 2015 4.386 4.497 4.323 4.483 385,297 +0.09(+2.06%)
Nov 03, 2015 4.476 4.476 4.379 4.393 247,365 -0.08(-1.86%)
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.