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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2016 1.744 1.820 1.717 1.800 695,460 +0.06(+3.17%)
Jul 28, 2016 1.758 1.917 1.710 1.744 772,590 -0.07(-3.82%)
Jul 27, 2016 1.952 1.993 1.766 1.813 606,729 -0.12(-6.43%)
Jul 26, 2016 1.910 2.021 1.876 1.938 470,795 +0.02(+1.08%)
Jul 25, 2016 2.180 2.180 1.893 1.917 847,693 -0.23(-10.65%)
Jul 22, 2016 2.146 2.187 2.097 2.146 467,695 -0.01(-0.64%)
Jul 21, 2016 2.111 2.229 2.111 2.160 935,537 +0.05(+2.30%)
Jul 20, 2016 2.104 2.160 2.076 2.111 672,050 -0.03(-1.29%)
Jul 19, 2016 2.118 2.173 2.111 2.139 462,170 -0.01(-0.64%)
Jul 18, 2016 2.083 2.208 2.083 2.153 722,425 +0.02(+0.97%)
Jul 15, 2016 2.160 2.160 2.104 2.132 707,762 -0.03(-1.28%)
Jul 14, 2016 2.180 2.250 2.125 2.160 999,529 +0.01(+0.65%)
Jul 13, 2016 1.973 2.194 1.965 2.146 1,575,658 +0.22(+11.51%)
Jul 12, 2016 1.827 1.973 1.820 1.924 1,529,167 +0.17(+9.45%)
Jul 11, 2016 1.807 1.869 1.758 1.758 388,441 -0.04(-2.31%)
Jul 08, 2016 1.723 1.844 1.696 1.800 434,877 +0.10(+6.12%)
Jul 07, 2016 1.737 1.786 1.689 1.696 369,048 -0.04(-2.39%)
Jul 06, 2016 1.737 1.813 1.703 1.737 463,149 -0.01(-0.79%)
Jul 05, 2016 1.834 1.883 1.724 1.751 715,320 -0.12(-6.64%)
Jul 01, 2016 1.689 1.876 1.876 1.876 857,751 +0.19(+11.52%)
Jun 30, 2016 1.682 1.696 1.647 1.682 365,082 +0.02(+1.25%)
Jun 29, 2016 1.661 1.689 1.620 1.661 432,285 +0.03(+2.13%)
Jun 28, 2016 1.516 1.685 1.467 1.627 1,068,956 +0.16(+10.85%)
Jun 27, 2016 1.509 1.530 1.460 1.467 669,448 -0.08(-4.93%)
Jun 24, 2016 1.502 1.599 1.502 1.544 663,446 -0.15(-8.98%)
Jun 23, 2016 1.606 1.696 1.578 1.696 371,761 +0.13(+8.41%)
Jun 22, 2016 1.578 1.710 1.557 1.564 316,618 -0.01(-0.88%)
Jun 21, 2016 1.599 1.599 1.530 1.578 224,136 -0.03(-2.15%)
Jun 20, 2016 1.696 1.717 1.592 1.613 321,764 -0.03(-1.69%)
Jun 17, 2016 1.509 1.640 1.509 1.640 676,631 +0.15(+9.72%)
Jun 16, 2016 1.523 1.523 1.460 1.495 388,386 -0.05(-3.14%)
Jun 15, 2016 1.550 1.592 1.502 1.544 532,639 +0.00(+0.00%)
Jun 14, 2016 1.599 1.627 1.530 1.544 711,854 -0.06(-3.46%)
Jun 13, 2016 1.640 1.654 1.592 1.599 412,417 -0.04(-2.53%)
Jun 10, 2016 1.779 1.779 1.627 1.640 485,731 -0.14(-7.78%)
Jun 09, 2016 1.765 1.803 1.723 1.779 445,806 -0.01(-0.77%)
Jun 08, 2016 1.730 1.800 1.730 1.793 416,628 +0.09(+5.28%)
Jun 07, 2016 1.813 1.890 1.696 1.703 833,895 -0.09(-5.02%)
Jun 06, 2016 1.675 1.883 1.675 1.793 587,699 +0.13(+7.92%)
Jun 03, 2016 1.710 1.710 1.627 1.661 421,035 +0.00(+0.00%)
Jun 02, 2016 1.744 1.751 1.654 1.661 515,090 -0.10(-5.88%)
Jun 01, 2016 1.779 1.788 1.703 1.765 576,108 -0.04(-2.30%)
May 31, 2016 1.758 1.890 1.751 1.807 1,117,227 +0.04(+2.35%)
May 27, 2016 1.620 1.765 1.765 1.765 787,103 +0.19(+11.84%)
May 26, 2016 1.592 1.623 1.557 1.578 830,782 -0.01(-0.87%)
May 25, 2016 1.606 1.627 1.564 1.592 666,256 +0.01(+0.88%)
May 24, 2016 1.647 1.647 1.557 1.578 693,659 -0.01(-0.87%)
May 23, 2016 1.627 1.689 1.557 1.592 1,420,979 -0.03(-1.71%)
May 20, 2016 1.723 1.723 1.613 1.620 628,746 -0.08(-4.49%)
May 19, 2016 1.661 1.696 1.613 1.696 971,900 +0.02(+1.24%)
May 18, 2016 1.765 1.827 1.668 1.675 1,309,437 -0.18(-9.70%)
May 17, 2016 1.883 1.986 1.827 1.855 958,383 -0.03(-1.47%)
May 16, 2016 1.862 1.973 1.820 1.883 715,350 +0.00(+0.00%)
May 13, 2016 1.945 1.945 1.876 1.883 490,707 -0.06(-3.20%)
May 12, 2016 2.097 2.146 1.910 1.945 782,673 -0.18(-8.47%)
May 11, 2016 2.083 2.201 2.049 2.125 492,254 -0.01(-0.32%)
May 10, 2016 2.063 2.201 2.042 2.132 521,431 +0.10(+4.76%)
May 09, 2016 2.007 2.111 1.959 2.035 726,575 -0.01(-0.34%)
May 06, 2016 2.042 2.132 2.028 2.042 450,003 -0.01(-0.34%)
May 05, 2016 2.215 2.256 2.049 2.049 773,087 -0.15(-6.92%)
May 04, 2016 2.194 2.263 2.160 2.201 481,795 -0.02(-0.93%)
May 03, 2016 2.326 2.333 2.139 2.222 1,024,853 -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.