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

Diana Shipping Inc (NY: DSX )

3.020 +0.080 (+2.72%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 2, 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 (%)
Sep 30, 2016 1.842 1.849 1.772 1.821 232,294 +0.01(+0.38%)
Sep 29, 2016 1.946 1.953 1.814 1.814 390,417 -0.13(-6.45%)
Sep 28, 2016 2.016 2.016 1.758 1.939 1,294,379 -0.01(-0.71%)
Sep 27, 2016 1.911 1.967 1.911 1.953 376,267 +0.01(+0.72%)
Sep 26, 2016 2.050 2.050 1.939 1.939 505,522 -0.10(-4.78%)
Sep 23, 2016 2.099 2.141 2.030 2.037 671,104 -0.06(-2.98%)
Sep 22, 2016 1.898 2.210 1.898 2.099 1,694,282 +0.22(+11.85%)
Sep 21, 2016 1.842 1.946 1.828 1.877 1,024,233 +0.04(+2.27%)
Sep 20, 2016 1.807 1.842 1.800 1.835 474,880 +0.04(+2.33%)
Sep 19, 2016 1.786 1.835 1.752 1.793 582,835 +0.03(+1.58%)
Sep 16, 2016 1.724 1.793 1.724 1.765 801,107 -0.01(-0.78%)
Sep 15, 2016 1.786 1.835 1.724 1.779 303,245 -0.01(-0.78%)
Sep 14, 2016 1.738 1.793 1.696 1.793 703,731 +0.01(+0.78%)
Sep 13, 2016 1.745 1.807 1.703 1.779 662,548 -0.01(-0.78%)
Sep 12, 2016 1.772 1.800 1.731 1.793 423,465 +0.02(+1.18%)
Sep 09, 2016 1.939 1.946 1.772 1.772 1,169,067 -0.16(-8.27%)
Sep 08, 2016 1.828 1.946 1.821 1.932 1,152,183 +0.13(+6.92%)
Sep 07, 2016 1.689 1.842 1.689 1.807 1,015,862 +0.14(+8.33%)
Sep 06, 2016 1.613 1.682 1.613 1.668 484,002 +0.06(+3.45%)
Sep 02, 2016 1.633 1.613 1.613 1.613 385,721 +0.03(+2.20%)
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.