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 -0.030 (-1.03%)
Official Closing 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 (%)
Nov 30, 2016 2.215 2.240 2.042 2.076 1,607,659 -0.11(-5.06%)
Nov 29, 2016 2.388 2.388 2.187 2.187 847,804 -0.15(-6.23%)
Nov 28, 2016 2.298 2.457 2.263 2.333 997,692 +0.03(+1.51%)
Nov 25, 2016 2.263 2.312 2.180 2.298 541,735 +0.03(+1.53%)
Nov 23, 2016 2.263 2.263 2.263 0 +0.03(+1.24%)
Nov 22, 2016 2.353 2.416 2.132 2.236 1,720,508 -0.12(-5.00%)
Nov 21, 2016 2.429 2.513 2.277 2.353 1,092,744 -0.05(-2.02%)
Nov 18, 2016 2.464 2.526 2.333 2.402 2,113,085 +0.05(+2.06%)
Nov 17, 2016 2.935 2.956 2.312 2.353 6,939,588 -0.42(-15.00%)
Nov 16, 2016 3.142 3.440 2.720 2.769 8,201,643 -0.08(-2.68%)
Nov 15, 2016 2.603 3.018 2.513 2.845 5,523,928 +0.37(+15.13%)
Nov 14, 2016 2.506 2.589 2.395 2.471 1,914,184 +0.06(+2.29%)
Nov 11, 2016 2.277 2.457 2.229 2.416 1,370,443 +0.12(+5.44%)
Nov 10, 2016 2.014 2.340 2.007 2.291 1,675,295 +0.28(+13.75%)
Nov 09, 2016 1.744 2.049 1.689 2.014 1,101,840 +0.21(+11.92%)
Nov 08, 2016 1.710 1.869 1.710 1.800 548,313 +0.08(+4.42%)
Nov 07, 2016 1.723 1.730 1.689 1.723 176,820 +0.03(+2.05%)
Nov 04, 2016 1.654 1.689 1.634 1.689 144,384 +0.03(+1.67%)
Nov 03, 2016 1.675 1.689 1.661 1.661 391,728 -0.03(-1.64%)
Nov 02, 2016 1.682 1.706 1.675 1.689 647,169 -0.02(-1.21%)
Nov 01, 2016 1.730 1.730 1.668 1.710 725,755 -0.02(-1.20%)
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%)
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.