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

Diana Shipping Inc (NY: DSX )

2.880 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2017 2.752 2.801 2.739 2.794 776,935 +0.06(+2.03%)
Nov 29, 2017 2.739 2.766 2.725 2.739 343,208 +0.00(+0.00%)
Nov 28, 2017 2.766 2.808 2.718 2.739 662,522 +0.00(+0.00%)
Nov 27, 2017 2.739 2.780 2.728 2.739 919,384 -0.03(-1.00%)
Nov 24, 2017 2.752 2.794 2.697 2.766 697,609 +0.06(+2.31%)
Nov 22, 2017 2.725 2.746 2.683 2.704 578,100 +0.03(+1.04%)
Nov 21, 2017 2.773 2.822 2.676 2.676 1,146,013 -0.03(-1.28%)
Nov 20, 2017 2.780 2.796 2.697 2.711 987,575 -0.09(-3.23%)
Nov 17, 2017 2.773 2.822 2.735 2.801 570,305 +0.08(+2.81%)
Nov 16, 2017 2.745 2.787 2.697 2.725 1,025,591 -0.01(-0.25%)
Nov 15, 2017 2.745 2.808 2.718 2.732 712,444 -0.06(-2.24%)
Nov 14, 2017 2.898 2.926 2.773 2.794 866,359 -0.13(-4.51%)
Nov 13, 2017 2.968 3.037 2.926 2.926 470,864 -0.10(-3.22%)
Nov 10, 2017 3.037 3.142 2.982 3.024 607,351 -0.03(-0.91%)
Nov 09, 2017 3.030 3.197 3.030 3.051 659,781 -0.04(-1.35%)
Nov 08, 2017 3.037 3.159 2.989 3.093 1,074,444 +0.03(+0.91%)
Nov 07, 2017 3.197 3.232 2.957 3.065 1,697,722 -0.11(-3.50%)
Nov 06, 2017 2.787 3.204 2.759 3.176 4,170,523 +0.44(+15.99%)
Nov 03, 2017 2.752 2.780 2.676 2.739 1,307,968 -0.01(-0.51%)
Nov 02, 2017 2.766 2.794 2.732 2.752 438,538 -0.02(-0.75%)
Nov 01, 2017 2.808 2.871 2.745 2.773 657,318 -0.03(-1.24%)
Oct 31, 2017 2.752 2.825 2.739 2.808 1,306,346 +0.06(+2.02%)
Oct 30, 2017 2.794 2.822 2.718 2.752 758,254 -0.02(-0.75%)
Oct 27, 2017 2.773 2.829 2.773 2.773 837,691 +0.01(+0.50%)
Oct 26, 2017 2.801 2.825 2.735 2.759 669,794 -0.05(-1.73%)
Oct 25, 2017 2.836 2.864 2.766 2.808 927,497 -0.03(-0.98%)
Oct 24, 2017 2.829 2.954 2.825 2.836 826,309 +0.01(+0.25%)
Oct 23, 2017 2.864 2.940 2.829 2.829 949,069 +0.00(+0.00%)
Oct 20, 2017 2.822 2.871 2.780 2.829 1,570,579 +0.06(+2.26%)
Oct 19, 2017 2.808 2.822 2.686 2.766 825,656 -0.04(-1.49%)
Oct 18, 2017 2.794 2.836 2.766 2.808 714,651 +0.03(+1.00%)
Oct 17, 2017 2.822 2.871 2.773 2.780 890,877 -0.02(-0.74%)
Oct 16, 2017 2.794 2.857 2.766 2.801 805,298 +0.02(+0.75%)
Oct 13, 2017 2.808 2.836 2.766 2.780 981,408 +0.00(+0.00%)
Oct 12, 2017 2.780 2.857 2.766 2.780 766,651 +0.00(+0.00%)
Oct 11, 2017 2.787 2.836 2.766 2.780 350,619 +0.00(+0.00%)
Oct 10, 2017 2.815 2.905 2.780 2.780 622,863 -0.05(-1.72%)
Oct 09, 2017 2.829 2.975 2.763 2.829 1,929,101 -0.04(-1.45%)
Oct 06, 2017 2.829 2.940 2.780 2.871 1,263,511 +0.04(+1.47%)
Oct 05, 2017 2.794 2.878 2.777 2.829 789,301 +0.03(+1.24%)
Oct 04, 2017 2.766 2.808 2.683 2.794 1,177,511 -0.03(-1.23%)
Oct 03, 2017 2.572 2.829 2.521 2.829 1,583,060 +0.28(+11.20%)
Oct 02, 2017 2.551 2.641 2.502 2.544 1,085,639 +0.02(+0.83%)
Sep 29, 2017 2.537 2.606 2.537 2.523 664,134 -0.07(-2.68%)
Sep 28, 2017 2.641 2.676 2.586 2.593 905,967 -0.05(-1.84%)
Sep 27, 2017 2.725 2.725 2.634 2.641 1,136,128 -0.06(-2.06%)
Sep 26, 2017 2.759 2.759 2.648 2.697 1,188,454 -0.07(-2.51%)
Sep 25, 2017 2.801 2.822 2.725 2.766 927,389 -0.05(-1.73%)
Sep 22, 2017 2.766 2.850 2.766 2.815 706,583 +0.06(+2.02%)
Sep 21, 2017 2.843 2.919 2.752 2.759 845,527 -0.08(-2.93%)
Sep 20, 2017 2.794 2.963 2.753 2.843 1,015,832 +0.08(+3.02%)
Sep 19, 2017 2.801 2.808 2.725 2.759 467,199 -0.06(-1.98%)
Sep 18, 2017 2.801 2.878 2.773 2.815 976,750 +0.01(+0.25%)
Sep 15, 2017 2.759 2.825 2.752 2.808 619,246 +0.04(+1.51%)
Sep 14, 2017 2.725 2.773 2.704 2.766 615,967 +0.04(+1.53%)
Sep 13, 2017 2.732 2.773 2.683 2.725 692,492 -0.01(-0.51%)
Sep 12, 2017 2.822 2.829 2.711 2.739 872,748 -0.05(-1.75%)
Sep 11, 2017 2.794 2.905 2.745 2.787 1,178,035 -0.01(-0.25%)
Sep 08, 2017 2.766 2.811 2.641 2.794 1,474,179 +0.08(+3.08%)
Sep 07, 2017 2.697 2.752 2.655 2.711 838,190 -0.01(-0.26%)
Sep 06, 2017 2.780 2.808 2.690 2.718 803,298 +0.01(+0.26%)
Sep 05, 2017 2.822 2.829 2.690 2.711 708,551 -0.11(-3.94%)
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.