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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2015 2.757 2.990 2.990 2.990 713,639 +0.18(+6.36%)
Dec 30, 2015 2.791 2.887 2.784 2.812 781,501 -0.03(-0.97%)
Dec 29, 2015 3.045 3.129 2.777 2.839 1,036,320 -0.21(-6.98%)
Dec 28, 2015 3.018 3.114 2.990 3.052 743,050 -0.04(-1.33%)
Dec 24, 2015 2.997 3.094 3.094 3.094 699,820 +0.13(+4.41%)
Dec 23, 2015 2.688 2.984 2.685 2.963 1,092,889 +0.25(+9.39%)
Dec 22, 2015 2.489 2.729 2.482 2.709 864,950 +0.19(+7.65%)
Dec 21, 2015 2.489 2.523 2.447 2.516 610,730 +0.03(+1.38%)
Dec 18, 2015 2.461 2.495 2.406 2.482 642,694 +0.02(+0.84%)
Dec 17, 2015 2.530 2.571 2.413 2.461 828,081 -0.10(-3.76%)
Dec 16, 2015 2.544 2.571 2.482 2.557 544,899 +0.04(+1.64%)
Dec 15, 2015 2.578 2.579 2.447 2.516 850,129 -0.12(-4.44%)
Dec 14, 2015 2.688 2.695 2.550 2.633 792,715 -0.08(-3.04%)
Dec 11, 2015 2.647 2.722 2.612 2.715 798,088 +0.01(+0.25%)
Dec 10, 2015 2.674 2.736 2.647 2.709 425,866 +0.04(+1.55%)
Dec 09, 2015 2.654 2.722 2.619 2.667 1,068,778 -0.01(-0.26%)
Dec 08, 2015 2.550 2.688 2.530 2.674 392,255 +0.06(+2.10%)
Dec 07, 2015 2.709 2.729 2.578 2.619 795,761 -0.13(-4.75%)
Dec 04, 2015 2.846 2.846 2.667 2.750 866,633 -0.12(-4.08%)
Dec 03, 2015 2.990 2.990 2.819 2.867 542,965 -0.08(-2.57%)
Dec 02, 2015 3.080 3.121 2.911 2.942 933,256 -0.14(-4.68%)
Dec 01, 2015 3.265 3.314 3.059 3.087 1,204,996 -0.18(-5.47%)
Nov 30, 2015 3.279 3.334 3.210 3.265 2,311,371 -0.01(-0.42%)
Nov 27, 2015 3.265 3.307 3.190 3.279 360,658 +0.01(+0.42%)
Nov 25, 2015 3.362 3.265 3.265 3.265 838,445 -0.10(-3.06%)
Nov 24, 2015 3.424 3.444 3.265 3.369 1,230,944 -0.08(-2.39%)
Nov 23, 2015 3.472 3.506 3.362 3.451 667,668 -0.03(-0.79%)
Nov 20, 2015 3.382 3.506 3.369 3.479 1,129,410 +0.04(+1.20%)
Nov 19, 2015 3.245 3.444 3.235 3.437 1,056,395 +0.03(+0.81%)
Nov 18, 2015 3.396 3.458 3.265 3.410 1,706,468 -0.19(-5.34%)
Nov 17, 2015 3.747 3.747 3.540 3.602 1,003,020 -0.05(-1.32%)
Nov 16, 2015 3.685 3.719 3.540 3.650 1,035,771 -0.12(-3.10%)
Nov 13, 2015 3.547 3.767 3.520 3.767 856,823 +0.12(+3.40%)
Nov 12, 2015 3.994 4.015 3.444 3.644 1,629,213 -0.46(-11.22%)
Nov 11, 2015 4.214 4.214 4.056 4.104 1,203,068 -0.10(-2.45%)
Nov 10, 2015 4.194 4.214 4.166 4.207 1,268,936 -0.01(-0.33%)
Nov 09, 2015 4.242 4.255 4.207 4.221 432,387 -0.04(-0.97%)
Nov 06, 2015 4.262 4.304 4.139 4.262 610,187 -0.04(-0.96%)
Nov 05, 2015 4.434 4.441 4.228 4.304 496,725 -0.13(-2.95%)
Nov 04, 2015 4.338 4.448 4.276 4.434 389,555 +0.09(+2.06%)
Nov 03, 2015 4.427 4.427 4.331 4.345 250,099 -0.08(-1.86%)
Nov 02, 2015 4.297 4.441 4.297 4.427 269,094 +0.09(+2.06%)
Oct 30, 2015 4.393 4.434 4.324 4.338 155,214 -0.04(-0.94%)
Oct 29, 2015 4.386 4.434 4.359 4.379 238,833 +0.00(+0.00%)
Oct 28, 2015 4.304 4.400 4.283 4.379 398,587 +0.07(+1.59%)
Oct 27, 2015 4.345 4.345 4.269 4.310 270,753 -0.08(-1.88%)
Oct 26, 2015 4.503 4.503 4.345 4.393 287,745 -0.11(-2.44%)
Oct 23, 2015 4.331 4.541 4.324 4.503 618,492 -0.05(-1.06%)
Oct 22, 2015 4.620 4.675 4.489 4.551 362,283 -0.07(-1.49%)
Oct 21, 2015 4.853 4.874 4.620 4.620 673,642 -0.21(-4.27%)
Oct 20, 2015 4.812 4.881 4.798 4.826 359,071 +0.01(+0.29%)
Oct 19, 2015 4.853 4.881 4.812 4.812 421,772 -0.05(-0.99%)
Oct 16, 2015 4.881 4.929 4.819 4.860 257,432 -0.04(-0.84%)
Oct 15, 2015 4.819 4.908 4.819 4.902 214,750 +0.05(+1.13%)
Oct 14, 2015 4.812 4.922 4.812 4.847 300,557 +0.03(+0.71%)
Oct 13, 2015 4.881 5.012 4.812 4.812 293,757 -0.01(-0.14%)
Oct 12, 2015 4.874 4.950 4.812 4.819 428,461 -0.05(-1.13%)
Oct 09, 2015 4.874 4.970 4.860 4.874 547,644 +0.05(+1.00%)
Oct 08, 2015 4.895 4.929 4.757 4.826 935,930 -0.05(-1.13%)
Oct 07, 2015 4.771 5.005 4.771 4.881 1,254,775 +0.11(+2.31%)
Oct 06, 2015 4.675 4.874 4.627 4.771 652,585 +0.07(+1.46%)
Oct 05, 2015 4.420 4.737 4.420 4.702 1,134,756 +0.30(+6.71%)
Oct 02, 2015 4.262 4.414 4.207 4.407 1,893,091 +0.14(+3.22%)
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.