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

Diana Shipping Inc (NY: DSX )

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2015 4.235 4.249 4.180 4.207 571,263 -0.06(-1.45%)
Mar 30, 2015 4.317 4.337 4.249 4.269 364,431 -0.05(-1.11%)
Mar 27, 2015 4.249 4.352 4.228 4.317 602,318 +0.06(+1.45%)
Mar 26, 2015 4.372 4.379 4.235 4.255 897,650 -0.09(-2.06%)
Mar 25, 2015 4.434 4.455 4.338 4.345 495,889 -0.08(-1.86%)
Mar 24, 2015 4.407 4.468 4.352 4.427 1,012,035 -0.05(-1.08%)
Mar 23, 2015 4.407 4.503 4.407 4.475 466,149 +0.10(+2.20%)
Mar 20, 2015 4.537 4.592 4.379 4.379 901,214 -0.11(-2.45%)
Mar 19, 2015 4.434 4.524 4.414 4.489 708,835 +0.02(+0.46%)
Mar 18, 2015 4.427 4.482 4.365 4.468 439,605 +0.01(+0.15%)
Mar 17, 2015 4.365 4.462 4.324 4.462 373,184 +0.08(+1.88%)
Mar 16, 2015 4.448 4.482 4.304 4.379 804,646 -0.08(-1.70%)
Mar 13, 2015 4.448 4.530 4.400 4.455 633,658 -0.03(-0.77%)
Mar 12, 2015 4.489 4.537 4.407 4.489 439,062 +0.01(+0.15%)
Mar 11, 2015 4.475 4.496 4.414 4.482 301,289 +0.01(+0.31%)
Mar 10, 2015 4.455 4.482 4.400 4.468 643,118 -0.03(-0.76%)
Mar 09, 2015 4.524 4.530 4.365 4.503 746,848 +0.03(+0.77%)
Mar 06, 2015 4.544 4.606 4.414 4.468 407,091 -0.08(-1.81%)
Mar 05, 2015 4.730 4.785 4.530 4.551 649,120 -0.23(-4.75%)
Mar 04, 2015 4.510 4.812 4.750 4.778 805,517 +0.03(+0.58%)
Mar 03, 2015 4.826 4.867 4.716 4.750 615,478 -0.08(-1.57%)
Mar 02, 2015 4.757 4.871 4.716 4.826 498,284 +0.06(+1.30%)
Feb 27, 2015 4.778 4.833 4.764 4.764 438,566 -0.03(-0.57%)
Feb 26, 2015 4.812 4.833 4.757 4.792 449,086 -0.02(-0.43%)
Feb 25, 2015 4.640 4.833 4.558 4.812 492,419 +0.02(+0.43%)
Feb 24, 2015 4.847 4.867 4.712 4.792 740,727 -0.03(-0.57%)
Feb 23, 2015 4.950 4.950 4.812 4.819 390,876 -0.15(-3.04%)
Feb 20, 2015 4.847 4.977 4.847 4.970 603,519 +0.03(+0.70%)
Feb 19, 2015 4.950 4.970 4.888 4.936 536,062 -0.03(-0.69%)
Feb 18, 2015 4.915 5.025 4.915 4.970 486,598 +0.01(+0.28%)
Feb 17, 2015 4.963 4.984 4.908 4.957 282,488 -0.02(-0.41%)
Feb 13, 2015 4.895 4.977 4.977 4.977 825,936 +0.12(+2.40%)
Feb 12, 2015 4.860 4.902 4.771 4.860 417,763 +0.07(+1.43%)
Feb 11, 2015 4.833 4.833 4.709 4.792 464,272 -0.05(-1.13%)
Feb 10, 2015 4.805 4.853 4.750 4.847 583,876 +0.06(+1.29%)
Feb 09, 2015 4.730 4.829 4.682 4.785 910,579 +0.05(+1.02%)
Feb 06, 2015 4.874 4.908 4.726 4.737 571,408 -0.14(-2.96%)
Feb 05, 2015 4.902 4.963 4.840 4.881 792,836 +0.02(+0.42%)
Feb 04, 2015 4.915 4.950 4.812 4.860 1,056,017 -0.08(-1.67%)
Feb 03, 2015 4.579 5.012 4.565 4.943 1,347,196 +0.38(+8.45%)
Feb 02, 2015 4.565 4.633 4.503 4.558 638,096 -0.01(-0.15%)
Jan 30, 2015 4.372 4.620 4.338 4.565 790,200 +0.16(+3.59%)
Jan 29, 2015 4.420 4.455 4.310 4.407 695,155 -0.01(-0.16%)
Jan 28, 2015 4.668 4.675 4.393 4.414 995,432 -0.24(-5.17%)
Jan 27, 2015 4.537 4.654 4.448 4.654 586,942 +0.14(+3.20%)
Jan 26, 2015 4.558 4.572 4.468 4.510 420,187 -0.03(-0.61%)
Jan 23, 2015 4.517 4.565 4.429 4.537 730,844 +0.00(+0.00%)
Jan 22, 2015 4.606 4.606 4.496 4.537 393,340 -0.02(-0.45%)
Jan 21, 2015 4.510 4.640 4.468 4.558 644,486 +0.07(+1.53%)
Jan 20, 2015 4.468 4.517 4.386 4.489 649,533 +0.01(+0.31%)
Jan 16, 2015 4.414 4.496 4.400 4.475 473,036 +0.06(+1.24%)
Jan 15, 2015 4.544 4.558 4.407 4.420 458,176 -0.08(-1.83%)
Jan 14, 2015 4.400 4.510 4.365 4.503 676,957 +0.08(+1.71%)
Jan 13, 2015 4.537 4.702 4.407 4.427 680,480 -0.06(-1.38%)
Jan 12, 2015 4.647 4.654 4.448 4.489 768,538 -0.19(-3.97%)
Jan 09, 2015 4.599 4.682 4.524 4.675 654,182 +0.07(+1.49%)
Jan 08, 2015 4.379 4.668 4.359 4.606 919,039 +0.27(+6.18%)
Jan 07, 2015 4.448 4.462 4.297 4.338 636,270 -0.05(-1.25%)
Jan 06, 2015 4.482 4.565 4.338 4.393 872,890 -0.09(-1.99%)
Jan 05, 2015 4.572 4.572 4.414 4.482 1,039,937 -0.09(-1.95%)
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.