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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2016 1.622 1.650 1.574 1.574 450,081 -0.07(-4.18%)
Aug 30, 2016 1.636 1.650 1.602 1.643 395,956 +0.04(+2.58%)
Aug 29, 2016 1.595 1.622 1.540 1.602 475,423 +0.03(+2.19%)
Aug 26, 2016 1.636 1.767 1.540 1.567 3,356,864 -0.08(-5.00%)
Aug 25, 2016 1.650 1.664 1.616 1.650 443,889 +0.01(+0.84%)
Aug 24, 2016 1.643 1.678 1.616 1.636 839,177 +0.01(+0.42%)
Aug 23, 2016 1.636 1.691 1.629 1.629 726,806 -0.01(-0.84%)
Aug 22, 2016 1.684 1.698 1.629 1.643 523,598 -0.05(-2.85%)
Aug 19, 2016 1.691 1.719 1.636 1.691 570,271 -0.03(-1.99%)
Aug 18, 2016 1.719 1.746 1.684 1.726 562,579 -0.01(-0.40%)
Aug 17, 2016 1.787 1.787 1.705 1.732 530,641 -0.06(-3.45%)
Aug 16, 2016 1.774 1.842 1.746 1.794 641,801 +0.00(+0.00%)
Aug 15, 2016 1.746 1.842 1.746 1.794 829,278 +0.04(+2.35%)
Aug 12, 2016 1.712 1.801 1.684 1.753 600,667 +0.05(+2.82%)
Aug 11, 2016 1.760 1.760 1.684 1.705 703,056 -0.02(-1.19%)
Aug 10, 2016 1.767 1.815 1.701 1.726 894,966 -0.04(-2.33%)
Aug 09, 2016 1.891 1.891 1.705 1.767 915,232 -0.08(-4.46%)
Aug 08, 2016 1.815 1.891 1.760 1.849 1,004,076 +0.08(+4.67%)
Aug 05, 2016 1.650 1.783 1.643 1.767 1,344,368 +0.12(+7.53%)
Aug 04, 2016 1.643 1.664 1.622 1.643 340,533 -0.01(-0.83%)
Aug 03, 2016 1.643 1.677 1.622 1.657 615,504 +0.01(+0.84%)
Aug 02, 2016 1.650 1.698 1.622 1.643 970,075 -0.01(-0.42%)
Aug 01, 2016 1.760 1.822 1.622 1.650 1,083,061 -0.14(-7.69%)
Jul 29, 2016 1.732 1.808 1.705 1.787 700,211 +0.05(+3.17%)
Jul 28, 2016 1.746 1.904 1.698 1.732 777,868 -0.07(-3.82%)
Jul 27, 2016 1.939 1.980 1.754 1.801 610,874 -0.12(-6.43%)
Jul 26, 2016 1.897 2.007 1.863 1.925 474,011 +0.02(+1.08%)
Jul 25, 2016 2.166 2.166 1.880 1.904 853,483 -0.23(-10.65%)
Jul 22, 2016 2.131 2.172 2.083 2.131 470,889 -0.01(-0.64%)
Jul 21, 2016 2.097 2.214 2.097 2.145 941,928 +0.05(+2.29%)
Jul 20, 2016 2.090 2.145 2.062 2.097 676,640 -0.03(-1.29%)
Jul 19, 2016 2.104 2.159 2.097 2.124 465,327 -0.01(-0.64%)
Jul 18, 2016 2.069 2.193 2.069 2.138 727,360 +0.02(+0.97%)
Jul 15, 2016 2.145 2.145 2.090 2.117 712,597 -0.03(-1.28%)
Jul 14, 2016 2.166 2.234 2.111 2.145 1,006,357 +0.01(+0.65%)
Jul 13, 2016 1.959 2.179 1.952 2.131 1,586,421 +0.22(+11.51%)
Jul 12, 2016 1.815 1.959 1.808 1.911 1,539,613 +0.16(+9.45%)
Jul 11, 2016 1.794 1.856 1.746 1.746 391,094 -0.04(-2.31%)
Jul 08, 2016 1.712 1.831 1.684 1.787 437,848 +0.10(+6.12%)
Jul 07, 2016 1.726 1.774 1.677 1.684 371,569 -0.04(-2.39%)
Jul 06, 2016 1.726 1.801 1.691 1.726 466,313 -0.01(-0.79%)
Jul 05, 2016 1.822 1.870 1.712 1.739 720,206 -0.12(-6.64%)
Jul 01, 2016 1.677 1.863 1.863 1.863 863,610 +0.19(+11.52%)
Jun 30, 2016 1.671 1.684 1.636 1.671 367,576 +0.02(+1.25%)
Jun 29, 2016 1.650 1.677 1.609 1.650 435,238 +0.03(+2.13%)
Jun 28, 2016 1.506 1.674 1.457 1.616 1,076,258 +0.16(+10.85%)
Jun 27, 2016 1.499 1.519 1.451 1.457 674,020 -0.08(-4.93%)
Jun 24, 2016 1.492 1.588 1.492 1.533 667,978 -0.15(-8.98%)
Jun 23, 2016 1.595 1.684 1.567 1.684 374,301 +0.13(+8.41%)
Jun 22, 2016 1.567 1.698 1.547 1.554 318,781 -0.01(-0.88%)
Jun 21, 2016 1.588 1.588 1.519 1.567 225,667 -0.03(-2.15%)
Jun 20, 2016 1.684 1.705 1.581 1.602 323,962 -0.03(-1.69%)
Jun 17, 2016 1.499 1.629 1.499 1.629 681,253 +0.14(+9.72%)
Jun 16, 2016 1.512 1.512 1.451 1.485 391,039 -0.05(-3.14%)
Jun 15, 2016 1.540 1.581 1.492 1.533 536,278 +0.00(+0.00%)
Jun 14, 2016 1.588 1.616 1.519 1.533 716,717 -0.05(-3.46%)
Jun 13, 2016 1.629 1.643 1.581 1.588 415,234 -0.04(-2.53%)
Jun 10, 2016 1.767 1.767 1.616 1.629 489,049 -0.14(-7.78%)
Jun 09, 2016 1.753 1.791 1.712 1.767 448,852 -0.01(-0.77%)
Jun 08, 2016 1.719 1.787 1.719 1.781 419,474 +0.09(+5.28%)
Jun 07, 2016 1.801 1.877 1.684 1.691 839,592 -0.09(-5.02%)
Jun 06, 2016 1.664 1.870 1.664 1.781 591,713 +0.13(+7.92%)
Jun 03, 2016 1.698 1.698 1.616 1.650 423,911 +0.00(+0.00%)
Jun 02, 2016 1.732 1.739 1.643 1.650 518,608 -0.10(-5.88%)
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.