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 29, 2016 1.752 1.828 1.724 1.807 692,556 +0.06(+3.17%)
Jul 28, 2016 1.765 1.925 1.717 1.752 769,364 -0.07(-3.82%)
Jul 27, 2016 1.960 2.002 1.773 1.821 604,196 -0.13(-6.43%)
Jul 26, 2016 1.918 2.030 1.884 1.946 468,829 +0.02(+1.08%)
Jul 25, 2016 2.189 2.189 1.901 1.925 844,153 -0.23(-10.65%)
Jul 22, 2016 2.155 2.196 2.106 2.155 465,742 -0.01(-0.64%)
Jul 21, 2016 2.120 2.238 2.120 2.169 931,631 +0.05(+2.30%)
Jul 20, 2016 2.113 2.169 2.085 2.120 669,243 -0.03(-1.29%)
Jul 19, 2016 2.127 2.182 2.120 2.148 460,240 -0.01(-0.64%)
Jul 18, 2016 2.092 2.217 2.092 2.162 719,409 +0.02(+0.97%)
Jul 15, 2016 2.169 2.169 2.113 2.141 704,807 -0.03(-1.28%)
Jul 14, 2016 2.189 2.259 2.134 2.169 995,356 +0.01(+0.65%)
Jul 13, 2016 1.981 2.203 1.973 2.155 1,569,079 +0.22(+11.51%)
Jul 12, 2016 1.835 1.981 1.828 1.932 1,522,782 +0.17(+9.45%)
Jul 11, 2016 1.814 1.877 1.765 1.765 386,819 -0.04(-2.31%)
Jul 08, 2016 1.731 1.852 1.703 1.807 433,061 +0.10(+6.12%)
Jul 07, 2016 1.745 1.793 1.696 1.703 367,507 -0.04(-2.39%)
Jul 06, 2016 1.745 1.821 1.710 1.745 461,215 -0.01(-0.79%)
Jul 05, 2016 1.842 1.891 1.731 1.758 712,333 -0.13(-6.64%)
Jul 01, 2016 1.696 1.884 1.884 1.884 854,170 +0.19(+11.52%)
Jun 30, 2016 1.689 1.703 1.654 1.689 363,558 +0.02(+1.25%)
Jun 29, 2016 1.668 1.696 1.626 1.668 430,480 +0.03(+2.13%)
Jun 28, 2016 1.522 1.692 1.474 1.633 1,064,492 +0.16(+10.85%)
Jun 27, 2016 1.515 1.536 1.467 1.474 666,652 -0.08(-4.93%)
Jun 24, 2016 1.508 1.606 1.508 1.550 660,676 -0.15(-8.98%)
Jun 23, 2016 1.613 1.703 1.585 1.703 370,209 +0.13(+8.41%)
Jun 22, 2016 1.585 1.717 1.564 1.571 315,296 -0.01(-0.88%)
Jun 21, 2016 1.606 1.606 1.536 1.585 223,200 -0.03(-2.15%)
Jun 20, 2016 1.703 1.724 1.599 1.619 320,421 -0.03(-1.69%)
Jun 17, 2016 1.515 1.647 1.515 1.647 673,806 +0.15(+9.72%)
Jun 16, 2016 1.529 1.529 1.467 1.501 386,764 -0.05(-3.14%)
Jun 15, 2016 1.557 1.599 1.508 1.550 530,415 +0.00(+0.00%)
Jun 14, 2016 1.606 1.633 1.536 1.550 708,882 -0.06(-3.46%)
Jun 13, 2016 1.647 1.661 1.599 1.606 410,695 -0.04(-2.53%)
Jun 10, 2016 1.786 1.786 1.633 1.647 483,703 -0.14(-7.78%)
Jun 09, 2016 1.772 1.811 1.731 1.786 443,945 -0.01(-0.77%)
Jun 08, 2016 1.738 1.807 1.738 1.800 414,889 +0.09(+5.28%)
Jun 07, 2016 1.821 1.898 1.703 1.710 830,414 -0.09(-5.02%)
Jun 06, 2016 1.682 1.891 1.682 1.800 585,245 +0.13(+7.92%)
Jun 03, 2016 1.717 1.717 1.633 1.668 419,277 +0.00(+0.00%)
Jun 02, 2016 1.752 1.758 1.661 1.668 512,939 -0.10(-5.88%)
Jun 01, 2016 1.786 1.795 1.710 1.772 573,702 -0.04(-2.30%)
May 31, 2016 1.765 1.898 1.758 1.814 1,112,562 +0.04(+2.35%)
May 27, 2016 1.626 1.772 1.772 1.772 783,816 +0.19(+11.84%)
May 26, 2016 1.599 1.630 1.564 1.585 827,313 -0.01(-0.87%)
May 25, 2016 1.613 1.633 1.571 1.599 663,474 +0.01(+0.88%)
May 24, 2016 1.654 1.654 1.564 1.585 690,762 -0.01(-0.87%)
May 23, 2016 1.633 1.696 1.564 1.599 1,415,046 -0.03(-1.71%)
May 20, 2016 1.731 1.731 1.619 1.626 626,121 -0.08(-4.49%)
May 19, 2016 1.668 1.703 1.620 1.703 967,842 +0.02(+1.24%)
May 18, 2016 1.772 1.835 1.675 1.682 1,303,969 -0.18(-9.70%)
May 17, 2016 1.891 1.995 1.835 1.863 954,381 -0.03(-1.47%)
May 16, 2016 1.870 1.981 1.828 1.891 712,363 +0.00(+0.00%)
May 13, 2016 1.953 1.953 1.884 1.891 488,658 -0.06(-3.20%)
May 12, 2016 2.106 2.155 1.918 1.953 779,405 -0.18(-8.47%)
May 11, 2016 2.092 2.210 2.057 2.134 490,199 -0.01(-0.32%)
May 10, 2016 2.071 2.210 2.050 2.141 519,254 +0.10(+4.76%)
May 09, 2016 2.016 2.120 1.967 2.043 723,541 -0.01(-0.34%)
May 06, 2016 2.050 2.141 2.037 2.050 448,125 -0.01(-0.34%)
May 05, 2016 2.224 2.266 2.057 2.057 769,859 -0.15(-6.92%)
May 04, 2016 2.203 2.273 2.169 2.210 479,784 -0.02(-0.93%)
May 03, 2016 2.335 2.342 2.148 2.231 1,020,574 -0.17(-6.96%)
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.