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 (%)
Aug 31, 2016 1.633 1.661 1.585 1.585 447,027 -0.07(-4.18%)
Aug 30, 2016 1.647 1.661 1.613 1.654 393,269 +0.04(+2.58%)
Aug 29, 2016 1.606 1.633 1.550 1.613 472,198 +0.03(+2.19%)
Aug 26, 2016 1.647 1.779 1.550 1.578 3,334,089 -0.08(-5.00%)
Aug 25, 2016 1.661 1.675 1.627 1.661 440,877 +0.01(+0.84%)
Aug 24, 2016 1.654 1.690 1.627 1.647 833,484 +0.01(+0.42%)
Aug 23, 2016 1.647 1.703 1.640 1.640 721,875 -0.01(-0.84%)
Aug 22, 2016 1.696 1.710 1.640 1.654 520,045 -0.05(-2.85%)
Aug 19, 2016 1.703 1.730 1.647 1.703 566,402 -0.03(-1.99%)
Aug 18, 2016 1.730 1.758 1.696 1.737 558,762 -0.01(-0.40%)
Aug 17, 2016 1.800 1.800 1.717 1.744 527,041 -0.06(-3.45%)
Aug 16, 2016 1.786 1.855 1.758 1.807 637,446 +0.00(+0.00%)
Aug 15, 2016 1.758 1.855 1.758 1.807 823,652 +0.04(+2.35%)
Aug 12, 2016 1.723 1.813 1.696 1.765 596,591 +0.05(+2.82%)
Aug 11, 2016 1.772 1.772 1.696 1.717 698,286 -0.02(-1.20%)
Aug 10, 2016 1.779 1.827 1.713 1.737 888,894 -0.04(-2.33%)
Aug 09, 2016 1.903 1.903 1.717 1.779 909,023 -0.08(-4.46%)
Aug 08, 2016 1.827 1.903 1.772 1.862 997,264 +0.08(+4.67%)
Aug 05, 2016 1.661 1.796 1.654 1.779 1,335,248 +0.12(+7.53%)
Aug 04, 2016 1.654 1.675 1.633 1.654 338,223 -0.01(-0.83%)
Aug 03, 2016 1.654 1.689 1.634 1.668 611,328 +0.01(+0.84%)
Aug 02, 2016 1.661 1.710 1.633 1.654 963,493 -0.01(-0.42%)
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.