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 -0.010 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2016 1.752 1.967 1.752 1.856 1,251,573 +0.12(+6.80%)
Mar 30, 2016 1.606 1.758 1.543 1.738 857,194 +0.15(+9.17%)
Mar 29, 2016 1.599 1.626 1.501 1.592 377,767 +0.02(+1.33%)
Mar 28, 2016 1.619 1.682 1.515 1.571 342,229 +0.01(+0.44%)
Mar 24, 2016 1.571 1.564 1.564 1.564 554,915 -0.03(-1.75%)
Mar 23, 2016 1.731 1.772 1.571 1.592 704,896 -0.16(-9.13%)
Mar 22, 2016 1.793 1.821 1.738 1.752 492,777 -0.04(-2.33%)
Mar 21, 2016 1.918 1.939 1.786 1.793 384,488 -0.14(-7.19%)
Mar 18, 2016 1.870 1.932 1.779 1.932 977,874 +0.09(+4.91%)
Mar 17, 2016 1.863 1.891 1.758 1.842 783,892 -0.01(-0.38%)
Mar 16, 2016 1.849 1.856 1.772 1.849 578,981 +0.02(+1.14%)
Mar 15, 2016 1.828 1.911 1.696 1.828 536,412 -0.01(-0.75%)
Mar 14, 2016 1.807 1.904 1.772 1.842 564,917 +0.00(+0.00%)
Mar 11, 2016 1.807 1.911 1.738 1.842 588,941 +0.06(+3.11%)
Mar 10, 2016 1.932 1.979 1.703 1.786 969,360 -0.10(-5.51%)
Mar 09, 2016 2.085 2.092 1.877 1.891 1,460,855 -0.37(-16.31%)
Mar 08, 2016 2.447 2.474 2.099 2.259 1,339,509 -0.17(-6.88%)
Mar 07, 2016 2.050 2.572 2.030 2.426 2,895,248 +0.45(+22.89%)
Mar 04, 2016 1.877 2.210 1.849 1.974 3,282,963 +0.12(+6.37%)
Mar 03, 2016 1.654 1.918 1.654 1.856 1,615,489 +0.18(+10.79%)
Mar 02, 2016 1.772 1.918 1.633 1.675 878,870 -0.11(-6.23%)
Mar 01, 2016 1.758 1.866 1.738 1.786 681,990 +0.03(+1.58%)
Feb 29, 2016 1.661 1.765 1.661 1.758 224,997 +0.06(+3.27%)
Feb 26, 2016 1.640 1.724 1.613 1.703 295,142 +0.13(+7.93%)
Feb 25, 2016 1.585 1.619 1.522 1.578 240,983 +0.04(+2.72%)
Feb 24, 2016 1.578 1.606 1.467 1.536 342,263 -0.03(-2.21%)
Feb 23, 2016 1.807 1.807 1.571 1.571 441,607 -0.19(-10.67%)
Feb 22, 2016 1.668 1.821 1.640 1.758 691,844 +0.15(+9.05%)
Feb 19, 2016 1.564 1.647 1.474 1.613 394,754 +0.05(+3.11%)
Feb 18, 2016 1.696 1.717 1.522 1.564 343,560 -0.08(-5.06%)
Feb 17, 2016 1.710 1.772 1.599 1.647 883,826 -0.05(-2.87%)
Feb 16, 2016 1.619 1.703 1.585 1.696 695,936 +0.13(+8.44%)
Feb 12, 2016 1.390 1.564 1.564 1.564 918,337 +0.16(+11.39%)
Feb 11, 2016 1.439 1.474 1.362 1.404 879,903 -0.06(-4.27%)
Feb 10, 2016 1.564 1.564 1.425 1.467 646,106 -0.06(-4.09%)
Feb 09, 2016 1.668 1.668 1.446 1.529 1,840,454 -0.21(-12.00%)
Feb 08, 2016 1.863 1.877 1.661 1.738 1,173,349 -0.11(-6.02%)
Feb 05, 2016 1.814 1.880 1.738 1.849 504,396 +0.06(+3.10%)
Feb 04, 2016 1.807 2.037 1.772 1.793 2,229,602 +0.08(+4.88%)
Feb 03, 2016 1.675 1.731 1.543 1.710 758,449 +0.08(+4.68%)
Feb 02, 2016 1.682 1.724 1.606 1.633 682,803 -0.05(-2.89%)
Feb 01, 2016 1.745 1.745 1.619 1.682 580,864 -0.06(-3.20%)
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%)
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.