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

Diana Shipping Inc (NY: DSX )

2.900 +0.010 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Feb 27, 2015 4.831 4.886 4.817 4.817 433,772 -0.03(-0.57%)
Feb 26, 2015 4.865 4.886 4.810 4.845 444,177 -0.02(-0.43%)
Feb 25, 2015 4.692 4.886 4.608 4.865 487,036 +0.02(+0.43%)
Feb 24, 2015 4.900 4.921 4.764 4.845 732,629 -0.03(-0.57%)
Feb 23, 2015 5.004 5.004 4.865 4.872 386,603 -0.15(-3.04%)
Feb 20, 2015 4.900 5.032 4.900 5.025 596,922 +0.03(+0.70%)
Feb 19, 2015 5.004 5.025 4.942 4.991 530,202 -0.03(-0.69%)
Feb 18, 2015 4.970 5.081 4.970 5.025 481,278 +0.01(+0.28%)
Feb 17, 2015 5.018 5.039 4.963 5.011 279,400 -0.02(-0.41%)
Feb 13, 2015 4.949 5.032 5.032 5.032 816,907 +0.12(+2.40%)
Feb 12, 2015 4.914 4.956 4.824 4.914 413,197 +0.07(+1.43%)
Feb 11, 2015 4.886 4.886 4.761 4.845 459,197 -0.06(-1.13%)
Feb 10, 2015 4.858 4.907 4.803 4.900 577,493 +0.06(+1.29%)
Feb 09, 2015 4.782 4.883 4.733 4.838 900,625 +0.05(+1.02%)
Feb 06, 2015 4.928 4.963 4.779 4.789 565,162 -0.15(-2.96%)
Feb 05, 2015 4.956 5.018 4.893 4.935 784,169 +0.02(+0.42%)
Feb 04, 2015 4.970 5.004 4.865 4.914 1,044,473 -0.08(-1.67%)
Feb 03, 2015 4.629 5.067 4.615 4.997 1,332,469 +0.39(+8.45%)
Feb 02, 2015 4.615 4.685 4.553 4.608 631,120 -0.01(-0.15%)
Jan 30, 2015 4.421 4.671 4.386 4.615 781,562 +0.16(+3.59%)
Jan 29, 2015 4.469 4.504 4.358 4.455 687,555 -0.01(-0.16%)
Jan 28, 2015 4.719 4.726 4.441 4.462 984,550 -0.24(-5.17%)
Jan 27, 2015 4.587 4.706 4.497 4.706 580,526 +0.15(+3.20%)
Jan 26, 2015 4.608 4.622 4.518 4.560 415,594 -0.03(-0.61%)
Jan 23, 2015 4.567 4.615 4.478 4.587 722,855 +0.00(+0.00%)
Jan 22, 2015 4.657 4.657 4.546 4.587 389,040 -0.02(-0.45%)
Jan 21, 2015 4.560 4.692 4.518 4.608 637,440 +0.07(+1.53%)
Jan 20, 2015 4.518 4.567 4.434 4.539 642,433 +0.01(+0.31%)
Jan 16, 2015 4.462 4.546 4.448 4.525 467,865 +0.06(+1.24%)
Jan 15, 2015 4.594 4.608 4.455 4.469 453,167 -0.08(-1.83%)
Jan 14, 2015 4.448 4.560 4.414 4.553 669,557 +0.08(+1.71%)
Jan 13, 2015 4.587 4.754 4.455 4.476 673,042 -0.06(-1.38%)
Jan 12, 2015 4.699 4.706 4.497 4.539 760,136 -0.19(-3.97%)
Jan 09, 2015 4.650 4.733 4.574 4.726 647,031 +0.07(+1.49%)
Jan 08, 2015 4.428 4.719 4.407 4.657 908,992 +0.27(+6.18%)
Jan 07, 2015 4.497 4.511 4.344 4.386 629,314 -0.06(-1.25%)
Jan 06, 2015 4.532 4.615 4.386 4.441 863,347 -0.09(-1.99%)
Jan 05, 2015 4.622 4.622 4.462 4.532 1,028,569 -0.09(-1.95%)
Jan 02, 2015 4.664 4.706 4.556 4.622 700,123 -0.04(-0.89%)
Dec 31, 2014 4.657 4.664 4.664 4.664 723,965 +0.01(+0.15%)
Dec 30, 2014 4.643 4.692 4.553 4.657 820,695 -0.01(-0.30%)
Dec 29, 2014 4.761 4.817 4.650 4.671 834,190 -0.09(-1.90%)
Dec 26, 2014 4.852 4.893 4.721 4.761 533,481 -0.08(-1.58%)
Dec 24, 2014 4.907 4.838 4.838 4.838 548,873 -0.09(-1.83%)
Dec 23, 2014 4.824 5.033 4.817 4.928 944,477 +0.10(+2.16%)
Dec 22, 2014 4.782 4.858 4.682 4.824 902,734 +0.03(+0.73%)
Dec 19, 2014 4.462 4.789 4.428 4.789 1,902,568 +0.33(+7.49%)
Dec 18, 2014 4.518 4.560 4.386 4.455 1,661,035 +0.00(+0.00%)
Dec 17, 2014 4.428 4.476 4.365 4.455 2,397,522 +0.07(+1.58%)
Dec 16, 2014 4.448 4.571 4.379 4.386 1,240,702 -0.08(-1.87%)
Dec 15, 2014 4.643 4.678 4.365 4.469 1,234,249 -0.13(-2.87%)
Dec 12, 2014 4.553 4.775 4.553 4.601 1,126,966 +0.03(+0.61%)
Dec 11, 2014 4.650 4.692 4.553 4.574 747,439 -0.08(-1.79%)
Dec 10, 2014 4.587 4.716 4.546 4.657 927,658 +0.03(+0.75%)
Dec 09, 2014 4.511 4.671 4.483 4.622 2,125,227 +0.08(+1.68%)
Dec 08, 2014 4.886 4.886 4.448 4.546 2,605,493 -0.35(-7.23%)
Dec 05, 2014 4.858 4.991 4.858 4.900 929,960 -0.01(-0.14%)
Dec 04, 2014 4.865 4.935 4.831 4.907 1,392,126 +0.03(+0.57%)
Dec 03, 2014 4.796 4.956 4.761 4.879 1,727,098 +0.08(+1.59%)
Dec 02, 2014 4.865 5.032 4.803 4.803 2,750,074 -0.03(-0.72%)
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.