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 4.865 5.310 4.865 5.248 753,309 +0.00(+0.00%)
Jul 30, 2015 5.220 5.303 5.171 5.248 948,938 -0.03(-0.66%)
Jul 29, 2015 5.157 5.296 5.157 5.282 657,816 +0.12(+2.29%)
Jul 28, 2015 5.011 5.206 4.928 5.164 706,134 +0.16(+3.19%)
Jul 27, 2015 5.074 5.185 4.963 5.004 471,704 -0.22(-4.13%)
Jul 24, 2015 5.282 5.352 5.178 5.220 389,635 -0.06(-1.18%)
Jul 23, 2015 5.491 5.533 5.262 5.282 461,151 -0.20(-3.68%)
Jul 22, 2015 5.595 5.637 5.477 5.484 384,582 -0.11(-1.99%)
Jul 21, 2015 5.526 5.706 5.526 5.595 356,354 +0.08(+1.51%)
Jul 20, 2015 5.706 5.720 5.498 5.512 634,556 -0.13(-2.22%)
Jul 17, 2015 5.387 5.748 5.387 5.637 1,595,904 +0.32(+6.01%)
Jul 16, 2015 5.241 5.394 5.241 5.317 599,848 +0.09(+1.73%)
Jul 15, 2015 5.317 5.408 5.178 5.227 828,474 -0.06(-1.18%)
Jul 14, 2015 5.262 5.390 5.220 5.289 651,852 +0.00(+0.00%)
Jul 13, 2015 5.053 5.394 5.053 5.289 1,091,864 +0.25(+4.97%)
Jul 10, 2015 4.970 5.060 4.970 5.039 448,700 +0.12(+2.40%)
Jul 09, 2015 4.963 5.109 4.900 4.921 621,714 -0.08(-1.67%)
Jul 08, 2015 5.039 5.109 4.914 5.004 522,866 -0.08(-1.64%)
Jul 07, 2015 5.060 5.109 4.900 5.088 733,248 +0.01(+0.14%)
Jul 06, 2015 4.997 5.088 4.935 5.081 579,024 +0.02(+0.41%)
Jul 02, 2015 5.046 5.060 5.060 5.060 419,531 +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.