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 (%)
Mar 31, 2017 3.212 3.260 3.149 3.198 384,894 -0.04(-1.28%)
Mar 30, 2017 3.309 3.364 3.205 3.239 591,465 -0.08(-2.30%)
Mar 29, 2017 3.191 3.343 3.184 3.315 1,243,787 +0.14(+4.36%)
Mar 28, 2017 3.219 3.267 3.122 3.177 1,117,982 +0.06(+2.00%)
Mar 27, 2017 3.066 3.129 3.011 3.115 718,480 -0.06(-1.96%)
Mar 24, 2017 3.142 3.212 3.122 3.177 366,644 +0.05(+1.55%)
Mar 23, 2017 3.039 3.135 3.011 3.129 580,258 +0.08(+2.73%)
Mar 22, 2017 2.956 3.177 2.928 3.046 1,557,744 +0.07(+2.33%)
Mar 21, 2017 3.084 3.177 2.907 2.976 990,662 -0.17(-5.49%)
Mar 20, 2017 3.149 3.183 3.032 3.149 878,759 +0.00(+0.00%)
Mar 17, 2017 3.184 3.232 3.094 3.149 1,306,231 -0.03(-1.09%)
Mar 16, 2017 3.046 3.205 2.990 3.184 1,612,311 +0.21(+7.23%)
Mar 15, 2017 2.907 3.011 2.838 2.969 751,037 +0.08(+2.63%)
Mar 14, 2017 2.838 2.935 2.728 2.893 787,194 +0.01(+0.48%)
Mar 13, 2017 2.686 2.928 2.637 2.879 1,582,779 +0.18(+6.67%)
Mar 10, 2017 2.589 2.724 2.568 2.699 592,637 +0.13(+5.12%)
Mar 09, 2017 2.603 2.644 2.423 2.568 1,073,417 -0.03(-1.33%)
Mar 08, 2017 2.637 2.727 2.561 2.603 867,334 +0.00(+0.00%)
Mar 07, 2017 2.616 2.679 2.582 2.603 708,817 -0.03(-1.05%)
Mar 06, 2017 2.720 2.734 2.609 2.630 430,181 -0.10(-3.55%)
Mar 03, 2017 2.686 2.762 2.676 2.727 449,941 +0.06(+2.07%)
Mar 02, 2017 2.769 2.776 2.658 2.672 551,989 -0.09(-3.26%)
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.