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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2015 4.421 4.462 4.323 4.344 789,290 -0.10(-2.34%)
Apr 29, 2015 4.414 4.511 4.372 4.448 808,368 +0.02(+0.47%)
Apr 28, 2015 4.407 4.455 4.379 4.428 381,471 +0.01(+0.16%)
Apr 27, 2015 4.316 4.462 4.302 4.421 727,310 +0.10(+2.42%)
Apr 24, 2015 4.344 4.393 4.282 4.316 592,026 -0.02(-0.48%)
Apr 23, 2015 4.309 4.393 4.289 4.337 528,444 +0.00(+0.00%)
Apr 22, 2015 4.337 4.413 4.295 4.337 533,126 +0.00(+0.00%)
Apr 21, 2015 4.386 4.414 4.309 4.337 507,876 -0.04(-0.95%)
Apr 20, 2015 4.240 4.434 4.233 4.379 814,619 +0.15(+3.62%)
Apr 17, 2015 4.275 4.275 4.191 4.226 949,364 -0.05(-1.14%)
Apr 16, 2015 4.309 4.379 4.275 4.275 1,318,475 -0.03(-0.81%)
Apr 15, 2015 4.240 4.393 4.226 4.309 3,021,043 +0.09(+2.14%)
Apr 14, 2015 4.254 4.254 4.198 4.219 807,155 -0.02(-0.49%)
Apr 13, 2015 4.330 4.337 4.240 4.240 3,126,769 +0.01(+0.16%)
Apr 10, 2015 4.226 4.254 4.198 4.233 417,258 -0.01(-0.16%)
Apr 09, 2015 4.268 4.268 4.222 4.240 583,215 -0.03(-0.65%)
Apr 08, 2015 4.282 4.316 4.254 4.268 379,746 -0.01(-0.32%)
Apr 07, 2015 4.261 4.316 4.247 4.282 978,365 -0.01(-0.16%)
Apr 06, 2015 4.212 4.295 4.198 4.289 631,086 +0.06(+1.48%)
Apr 02, 2015 4.226 4.226 4.226 4.226 449,601 +0.04(+1.00%)
Apr 01, 2015 4.247 4.261 4.184 4.184 563,592 -0.07(-1.63%)
Mar 31, 2015 4.282 4.295 4.226 4.254 565,018 -0.06(-1.45%)
Mar 30, 2015 4.365 4.385 4.295 4.316 360,447 -0.05(-1.11%)
Mar 27, 2015 4.295 4.400 4.275 4.365 595,733 +0.06(+1.45%)
Mar 26, 2015 4.421 4.428 4.282 4.302 887,837 -0.09(-2.06%)
Mar 25, 2015 4.483 4.504 4.386 4.393 490,468 -0.08(-1.86%)
Mar 24, 2015 4.455 4.518 4.400 4.476 1,000,971 -0.05(-1.08%)
Mar 23, 2015 4.455 4.553 4.455 4.525 461,053 +0.10(+2.20%)
Mar 20, 2015 4.587 4.643 4.428 4.428 891,362 -0.11(-2.45%)
Mar 19, 2015 4.483 4.574 4.462 4.539 701,087 +0.02(+0.46%)
Mar 18, 2015 4.476 4.532 4.414 4.518 434,799 +0.01(+0.15%)
Mar 17, 2015 4.414 4.511 4.372 4.511 369,104 +0.08(+1.88%)
Mar 16, 2015 4.497 4.532 4.351 4.428 795,850 -0.08(-1.70%)
Mar 13, 2015 4.497 4.580 4.448 4.504 626,731 -0.03(-0.77%)
Mar 12, 2015 4.539 4.587 4.455 4.539 434,262 +0.01(+0.15%)
Mar 11, 2015 4.525 4.546 4.462 4.532 297,995 +0.01(+0.31%)
Mar 10, 2015 4.504 4.532 4.448 4.518 636,088 -0.03(-0.76%)
Mar 09, 2015 4.574 4.580 4.414 4.553 738,683 +0.03(+0.77%)
Mar 06, 2015 4.594 4.657 4.462 4.518 402,641 -0.08(-1.81%)
Mar 05, 2015 4.782 4.838 4.580 4.601 642,024 -0.23(-4.75%)
Mar 04, 2015 4.560 4.865 4.803 4.831 796,711 +0.03(+0.58%)
Mar 03, 2015 4.879 4.921 4.768 4.803 608,749 -0.08(-1.57%)
Mar 02, 2015 4.810 4.925 4.768 4.879 492,837 +0.06(+1.30%)
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%)
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.