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 (%)
May 31, 2018 3.065 3.072 2.989 3.051 325,056 -0.01(-0.45%)
May 30, 2018 2.947 3.086 2.919 3.065 863,688 +0.12(+4.01%)
May 29, 2018 2.912 2.975 2.885 2.947 631,160 +0.01(+0.47%)
May 25, 2018 2.933 2.933 2.933 0 -0.01(-0.47%)
May 24, 2018 3.024 3.037 2.926 2.947 250,586 -0.08(-2.53%)
May 23, 2018 3.030 3.057 2.982 3.024 422,976 -0.01(-0.23%)
May 22, 2018 2.982 3.093 2.947 3.030 810,431 +0.06(+2.11%)
May 21, 2018 2.878 2.989 2.878 2.968 699,950 +0.09(+3.14%)
May 18, 2018 2.996 3.010 2.864 2.878 574,931 -0.13(-4.17%)
May 17, 2018 3.044 3.079 2.975 3.003 860,060 -0.04(-1.37%)
May 16, 2018 3.051 3.051 2.937 3.044 601,233 -0.01(-0.23%)
May 15, 2018 3.051 3.079 3.024 3.051 628,528 -0.02(-0.68%)
May 14, 2018 3.065 3.156 2.999 3.072 1,689,156 +0.04(+1.38%)
May 11, 2018 2.829 3.051 2.829 3.030 1,898,426 +0.22(+7.92%)
May 10, 2018 2.815 2.864 2.683 2.808 1,078,847 +0.03(+1.25%)
May 09, 2018 2.690 2.780 2.676 2.773 1,092,899 +0.10(+3.64%)
May 08, 2018 2.655 2.697 2.645 2.676 326,383 +0.00(+0.00%)
May 07, 2018 2.586 2.759 2.586 2.676 1,016,069 +0.10(+4.05%)
May 04, 2018 2.600 2.627 2.537 2.572 433,999 -0.02(-0.80%)
May 03, 2018 2.572 2.613 2.542 2.593 259,590 +0.03(+1.08%)
May 02, 2018 2.544 2.620 2.523 2.565 366,078 +0.06(+2.50%)
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.