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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2015 4.845 5.288 4.845 5.226 756,468 +0.00(+0.00%)
Jul 30, 2015 5.198 5.281 5.150 5.226 952,917 -0.03(-0.66%)
Jul 29, 2015 5.136 5.274 5.136 5.260 660,574 +0.12(+2.29%)
Jul 28, 2015 4.990 5.184 4.907 5.143 709,095 +0.16(+3.19%)
Jul 27, 2015 5.053 5.163 4.942 4.984 473,682 -0.21(-4.13%)
Jul 24, 2015 5.260 5.330 5.157 5.198 391,268 -0.06(-1.18%)
Jul 23, 2015 5.468 5.510 5.240 5.260 463,084 -0.20(-3.68%)
Jul 22, 2015 5.572 5.613 5.454 5.461 386,194 -0.11(-1.99%)
Jul 21, 2015 5.503 5.683 5.503 5.572 357,848 +0.08(+1.51%)
Jul 20, 2015 5.683 5.696 5.475 5.489 637,216 -0.12(-2.22%)
Jul 17, 2015 5.364 5.724 5.364 5.613 1,602,595 +0.32(+6.01%)
Jul 16, 2015 5.219 5.371 5.219 5.295 602,363 +0.09(+1.73%)
Jul 15, 2015 5.295 5.385 5.157 5.205 831,948 -0.06(-1.18%)
Jul 14, 2015 5.240 5.368 5.198 5.267 654,585 +0.00(+0.00%)
Jul 13, 2015 5.032 5.371 5.032 5.267 1,096,442 +0.25(+4.97%)
Jul 10, 2015 4.949 5.039 4.949 5.018 450,581 +0.12(+2.40%)
Jul 09, 2015 4.942 5.087 4.880 4.900 624,321 -0.08(-1.67%)
Jul 08, 2015 5.018 5.087 4.894 4.984 525,059 -0.08(-1.64%)
Jul 07, 2015 5.039 5.087 4.880 5.067 736,322 +0.01(+0.14%)
Jul 06, 2015 4.977 5.067 4.914 5.060 581,452 +0.02(+0.41%)
Jul 02, 2015 5.025 5.039 5.039 5.039 421,290 +0.01(+0.14%)
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.