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

Diana Shipping Inc (NY: DSX )

2.920 +0.040 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2016 1.758 1.785 1.717 1.730 366,387 -0.04(-2.34%)
Oct 28, 2016 1.717 1.797 1.717 1.772 378,390 +0.05(+2.81%)
Oct 27, 2016 1.710 1.751 1.682 1.723 512,624 -0.01(-0.40%)
Oct 26, 2016 1.730 1.737 1.668 1.730 1,059,984 -0.01(-0.40%)
Oct 25, 2016 1.723 1.813 1.710 1.737 442,595 -0.01(-0.40%)
Oct 24, 2016 1.737 1.751 1.723 1.744 292,723 +0.01(+0.40%)
Oct 21, 2016 1.730 1.744 1.717 1.737 259,518 -0.01(-0.79%)
Oct 20, 2016 1.751 1.772 1.737 1.751 264,900 -0.03(-1.94%)
Oct 19, 2016 1.737 1.820 1.723 1.786 448,885 +0.06(+3.20%)
Oct 18, 2016 1.744 1.807 1.730 1.730 225,422 -0.01(-0.79%)
Oct 17, 2016 1.730 1.751 1.710 1.744 275,671 -0.03(-1.56%)
Oct 14, 2016 1.765 1.779 1.723 1.772 355,006 +0.01(+0.39%)
Oct 13, 2016 1.737 1.779 1.703 1.765 676,184 +0.00(+0.00%)
Oct 12, 2016 1.779 1.800 1.751 1.765 379,829 -0.03(-1.54%)
Oct 11, 2016 1.834 1.835 1.779 1.793 457,620 -0.03(-1.52%)
Oct 10, 2016 1.890 1.897 1.807 1.820 632,225 -0.09(-4.71%)
Oct 07, 2016 1.917 1.959 1.865 1.910 445,633 -0.01(-0.72%)
Oct 06, 2016 1.945 1.973 1.855 1.924 596,902 +0.00(+0.00%)
Oct 05, 2016 1.876 1.973 1.869 1.924 666,414 +0.09(+4.91%)
Oct 04, 2016 1.897 1.931 1.807 1.834 341,735 -0.06(-3.28%)
Oct 03, 2016 1.807 1.903 1.786 1.897 487,726 +0.08(+4.58%)
Sep 30, 2016 1.834 1.841 1.765 1.813 233,268 +0.01(+0.38%)
Sep 29, 2016 1.938 1.945 1.807 1.807 392,054 -0.12(-6.45%)
Sep 28, 2016 2.007 2.007 1.751 1.931 1,299,806 -0.01(-0.71%)
Sep 27, 2016 1.903 1.959 1.903 1.945 377,845 +0.01(+0.72%)
Sep 26, 2016 2.042 2.042 1.931 1.931 507,642 -0.10(-4.78%)
Sep 23, 2016 2.090 2.132 2.021 2.028 673,918 -0.06(-2.98%)
Sep 22, 2016 1.890 2.201 1.890 2.090 1,701,386 +0.22(+11.85%)
Sep 21, 2016 1.834 1.938 1.820 1.869 1,028,527 +0.04(+2.27%)
Sep 20, 2016 1.800 1.834 1.793 1.827 476,872 +0.04(+2.33%)
Sep 19, 2016 1.779 1.827 1.744 1.786 585,279 +0.03(+1.58%)
Sep 16, 2016 1.717 1.786 1.717 1.758 804,466 -0.01(-0.78%)
Sep 15, 2016 1.779 1.827 1.717 1.772 304,517 -0.01(-0.78%)
Sep 14, 2016 1.730 1.786 1.689 1.786 706,682 +0.01(+0.78%)
Sep 13, 2016 1.737 1.800 1.696 1.772 665,326 -0.01(-0.78%)
Sep 12, 2016 1.765 1.793 1.723 1.786 425,240 +0.02(+1.18%)
Sep 09, 2016 1.931 1.938 1.765 1.765 1,173,969 -0.16(-8.27%)
Sep 08, 2016 1.820 1.938 1.813 1.924 1,157,014 +0.12(+6.92%)
Sep 07, 2016 1.682 1.834 1.682 1.800 1,020,122 +0.14(+8.33%)
Sep 06, 2016 1.606 1.675 1.606 1.661 486,031 +0.06(+3.45%)
Sep 02, 2016 1.627 1.606 1.606 1.606 387,339 +0.03(+2.20%)
Sep 01, 2016 1.578 1.620 1.530 1.571 1,138,703 -0.01(-0.87%)
Aug 31, 2016 1.633 1.661 1.585 1.585 447,027 -0.07(-4.18%)
Aug 30, 2016 1.647 1.661 1.613 1.654 393,269 +0.04(+2.58%)
Aug 29, 2016 1.606 1.633 1.550 1.613 472,198 +0.03(+2.19%)
Aug 26, 2016 1.647 1.779 1.550 1.578 3,334,089 -0.08(-5.00%)
Aug 25, 2016 1.661 1.675 1.627 1.661 440,877 +0.01(+0.84%)
Aug 24, 2016 1.654 1.690 1.627 1.647 833,484 +0.01(+0.42%)
Aug 23, 2016 1.647 1.703 1.640 1.640 721,875 -0.01(-0.84%)
Aug 22, 2016 1.696 1.710 1.640 1.654 520,045 -0.05(-2.85%)
Aug 19, 2016 1.703 1.730 1.647 1.703 566,402 -0.03(-1.99%)
Aug 18, 2016 1.730 1.758 1.696 1.737 558,762 -0.01(-0.40%)
Aug 17, 2016 1.800 1.800 1.717 1.744 527,041 -0.06(-3.45%)
Aug 16, 2016 1.786 1.855 1.758 1.807 637,446 +0.00(+0.00%)
Aug 15, 2016 1.758 1.855 1.758 1.807 823,652 +0.04(+2.35%)
Aug 12, 2016 1.723 1.813 1.696 1.765 596,591 +0.05(+2.82%)
Aug 11, 2016 1.772 1.772 1.696 1.717 698,286 -0.02(-1.20%)
Aug 10, 2016 1.779 1.827 1.713 1.737 888,894 -0.04(-2.33%)
Aug 09, 2016 1.903 1.903 1.717 1.779 909,023 -0.08(-4.46%)
Aug 08, 2016 1.827 1.903 1.772 1.862 997,264 +0.08(+4.67%)
Aug 05, 2016 1.661 1.796 1.654 1.779 1,335,248 +0.12(+7.53%)
Aug 04, 2016 1.654 1.675 1.633 1.654 338,223 -0.01(-0.83%)
Aug 03, 2016 1.654 1.689 1.634 1.668 611,328 +0.01(+0.84%)
Aug 02, 2016 1.661 1.710 1.633 1.654 963,493 -0.01(-0.42%)
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.