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

Diana Shipping Inc (NY: DSX )

2.890 -0.010 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 2.787 3.024 3.024 3.024 705,837 +0.18(+6.36%)
Dec 30, 2015 2.822 2.919 2.815 2.843 772,958 -0.03(-0.97%)
Dec 29, 2015 3.079 3.163 2.808 2.871 1,024,991 -0.22(-6.98%)
Dec 28, 2015 3.051 3.149 3.024 3.086 734,927 -0.04(-1.33%)
Dec 24, 2015 3.030 3.128 3.128 3.128 692,169 +0.13(+4.41%)
Dec 23, 2015 2.718 3.017 2.714 2.996 1,080,941 +0.26(+9.39%)
Dec 22, 2015 2.516 2.759 2.509 2.739 855,495 +0.19(+7.65%)
Dec 21, 2015 2.516 2.551 2.474 2.544 604,053 +0.03(+1.38%)
Dec 18, 2015 2.488 2.523 2.433 2.509 635,668 +0.02(+0.84%)
Dec 17, 2015 2.558 2.600 2.440 2.488 819,029 -0.10(-3.76%)
Dec 16, 2015 2.572 2.600 2.509 2.586 538,943 +0.04(+1.64%)
Dec 15, 2015 2.606 2.607 2.474 2.544 840,836 -0.12(-4.44%)
Dec 14, 2015 2.718 2.725 2.579 2.662 784,049 -0.08(-3.04%)
Dec 11, 2015 2.676 2.752 2.641 2.745 789,364 +0.01(+0.25%)
Dec 10, 2015 2.704 2.766 2.676 2.739 421,210 +0.04(+1.55%)
Dec 09, 2015 2.683 2.752 2.648 2.697 1,057,095 -0.01(-0.26%)
Dec 08, 2015 2.579 2.718 2.558 2.704 387,967 +0.06(+2.10%)
Dec 07, 2015 2.739 2.759 2.606 2.648 787,062 -0.13(-4.75%)
Dec 04, 2015 2.878 2.878 2.697 2.780 857,159 -0.12(-4.08%)
Dec 03, 2015 3.024 3.024 2.850 2.898 537,029 -0.08(-2.57%)
Dec 02, 2015 3.114 3.156 2.944 2.975 923,054 -0.15(-4.68%)
Dec 01, 2015 3.302 3.350 3.093 3.121 1,191,824 -0.18(-5.47%)
Nov 30, 2015 3.315 3.371 3.246 3.302 2,286,104 -0.01(-0.42%)
Nov 27, 2015 3.302 3.343 3.225 3.315 356,715 +0.01(+0.42%)
Nov 25, 2015 3.399 3.302 3.302 3.302 829,280 -0.10(-3.06%)
Nov 24, 2015 3.461 3.482 3.302 3.406 1,217,488 -0.08(-2.39%)
Nov 23, 2015 3.510 3.545 3.399 3.489 660,369 -0.03(-0.79%)
Nov 20, 2015 3.420 3.545 3.406 3.517 1,117,063 +0.04(+1.20%)
Nov 19, 2015 3.281 3.482 3.270 3.475 1,044,847 +0.03(+0.81%)
Nov 18, 2015 3.434 3.496 3.302 3.447 1,687,814 -0.19(-5.34%)
Nov 17, 2015 3.788 3.788 3.580 3.642 992,056 -0.05(-1.32%)
Nov 16, 2015 3.726 3.760 3.580 3.691 1,024,448 -0.12(-3.10%)
Nov 13, 2015 3.587 3.809 3.559 3.809 847,457 +0.13(+3.40%)
Nov 12, 2015 4.038 4.059 3.482 3.684 1,611,403 -0.47(-11.22%)
Nov 11, 2015 4.261 4.261 4.101 4.150 1,189,916 -0.10(-2.45%)
Nov 10, 2015 4.240 4.261 4.212 4.254 1,255,064 -0.01(-0.33%)
Nov 09, 2015 4.289 4.302 4.254 4.268 427,660 -0.04(-0.97%)
Nov 06, 2015 4.309 4.351 4.184 4.309 603,517 -0.04(-0.96%)
Nov 05, 2015 4.483 4.490 4.275 4.351 491,295 -0.13(-2.95%)
Nov 04, 2015 4.386 4.497 4.323 4.483 385,297 +0.09(+2.06%)
Nov 03, 2015 4.476 4.476 4.379 4.393 247,365 -0.08(-1.86%)
Nov 02, 2015 4.344 4.490 4.344 4.476 266,152 +0.09(+2.06%)
Oct 30, 2015 4.441 4.483 4.372 4.386 153,517 -0.04(-0.94%)
Oct 29, 2015 4.434 4.483 4.407 4.428 236,222 +0.00(+0.00%)
Oct 28, 2015 4.351 4.448 4.330 4.428 394,230 +0.07(+1.59%)
Oct 27, 2015 4.393 4.393 4.316 4.358 267,793 -0.08(-1.88%)
Oct 26, 2015 4.553 4.553 4.393 4.441 284,599 -0.11(-2.44%)
Oct 23, 2015 4.379 4.591 4.372 4.553 611,730 -0.05(-1.06%)
Oct 22, 2015 4.671 4.726 4.539 4.601 358,322 -0.07(-1.49%)
Oct 21, 2015 4.907 4.928 4.671 4.671 666,278 -0.21(-4.27%)
Oct 20, 2015 4.865 4.935 4.852 4.879 355,146 +0.01(+0.29%)
Oct 19, 2015 4.907 4.935 4.865 4.865 417,162 -0.05(-0.99%)
Oct 16, 2015 4.935 4.984 4.872 4.914 254,618 -0.04(-0.84%)
Oct 15, 2015 4.872 4.963 4.872 4.956 212,403 +0.06(+1.13%)
Oct 14, 2015 4.865 4.977 4.865 4.900 297,271 +0.03(+0.71%)
Oct 13, 2015 4.935 5.067 4.865 4.865 290,545 -0.01(-0.14%)
Oct 12, 2015 4.928 5.004 4.865 4.872 423,777 -0.06(-1.13%)
Oct 09, 2015 4.928 5.025 4.914 4.928 541,657 +0.05(+1.00%)
Oct 08, 2015 4.949 4.984 4.810 4.879 925,699 -0.06(-1.13%)
Oct 07, 2015 4.824 5.060 4.824 4.935 1,241,058 +0.11(+2.31%)
Oct 06, 2015 4.726 4.928 4.678 4.824 645,451 +0.07(+1.46%)
Oct 05, 2015 4.469 4.789 4.469 4.754 1,122,351 +0.30(+6.71%)
Oct 02, 2015 4.309 4.462 4.254 4.455 1,872,396 +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.