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 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2017 2.537 2.606 2.537 2.523 664,134 -0.07(-2.68%)
Sep 28, 2017 2.641 2.676 2.586 2.593 905,967 -0.05(-1.84%)
Sep 27, 2017 2.725 2.725 2.634 2.641 1,136,128 -0.06(-2.06%)
Sep 26, 2017 2.759 2.759 2.648 2.697 1,188,454 -0.07(-2.51%)
Sep 25, 2017 2.801 2.822 2.725 2.766 927,389 -0.05(-1.73%)
Sep 22, 2017 2.766 2.850 2.766 2.815 706,583 +0.06(+2.02%)
Sep 21, 2017 2.843 2.919 2.752 2.759 845,527 -0.08(-2.93%)
Sep 20, 2017 2.794 2.963 2.753 2.843 1,015,832 +0.08(+3.02%)
Sep 19, 2017 2.801 2.808 2.725 2.759 467,199 -0.06(-1.98%)
Sep 18, 2017 2.801 2.878 2.773 2.815 976,750 +0.01(+0.25%)
Sep 15, 2017 2.759 2.825 2.752 2.808 619,246 +0.04(+1.51%)
Sep 14, 2017 2.725 2.773 2.704 2.766 615,967 +0.04(+1.53%)
Sep 13, 2017 2.732 2.773 2.683 2.725 692,492 -0.01(-0.51%)
Sep 12, 2017 2.822 2.829 2.711 2.739 872,748 -0.05(-1.75%)
Sep 11, 2017 2.794 2.905 2.745 2.787 1,178,035 -0.01(-0.25%)
Sep 08, 2017 2.766 2.811 2.641 2.794 1,474,179 +0.08(+3.08%)
Sep 07, 2017 2.697 2.752 2.655 2.711 838,190 -0.01(-0.26%)
Sep 06, 2017 2.780 2.808 2.690 2.718 803,298 +0.01(+0.26%)
Sep 05, 2017 2.822 2.829 2.690 2.711 708,551 -0.11(-3.94%)
Sep 01, 2017 2.766 2.832 2.749 2.822 567,962 +0.06(+2.27%)
Aug 31, 2017 2.780 2.815 2.759 2.759 381,640 +0.01(+0.51%)
Aug 30, 2017 2.864 2.919 2.745 2.745 695,635 -0.13(-4.59%)
Aug 29, 2017 2.885 2.940 2.839 2.878 565,750 -0.06(-2.13%)
Aug 28, 2017 3.003 3.010 2.815 2.940 1,091,161 -0.01(-0.47%)
Aug 25, 2017 2.725 2.961 2.725 2.954 1,576,337 +0.26(+9.82%)
Aug 24, 2017 2.752 2.794 2.690 2.690 572,509 -0.03(-1.28%)
Aug 23, 2017 2.739 2.766 2.718 2.725 593,142 -0.01(-0.51%)
Aug 22, 2017 2.697 2.769 2.682 2.739 652,761 +0.07(+2.60%)
Aug 21, 2017 2.773 2.787 2.641 2.669 883,582 -0.09(-3.27%)
Aug 18, 2017 2.766 2.815 2.718 2.759 392,085 +0.01(+0.25%)
Aug 17, 2017 2.801 2.871 2.739 2.752 392,173 -0.06(-1.98%)
Aug 16, 2017 2.759 2.891 2.759 2.808 973,922 +0.11(+4.12%)
Aug 15, 2017 2.829 2.829 2.662 2.697 1,098,841 -0.15(-5.37%)
Aug 14, 2017 2.787 2.898 2.780 2.850 431,919 +0.07(+2.50%)
Aug 11, 2017 2.732 2.836 2.662 2.780 579,786 -0.01(-0.25%)
Aug 10, 2017 2.815 2.878 2.735 2.787 665,957 -0.03(-0.99%)
Aug 09, 2017 2.843 2.864 2.787 2.815 461,408 -0.06(-2.17%)
Aug 08, 2017 2.815 2.898 2.759 2.878 611,194 +0.03(+1.22%)
Aug 07, 2017 2.794 2.898 2.770 2.843 569,537 +0.09(+3.28%)
Aug 04, 2017 2.739 2.850 2.739 2.752 608,165 +0.05(+1.80%)
Aug 03, 2017 2.773 2.843 2.676 2.704 573,885 -0.07(-2.51%)
Aug 02, 2017 2.711 2.839 2.706 2.773 907,467 +0.06(+2.31%)
Aug 01, 2017 2.711 2.752 2.690 2.711 488,079 +0.02(+0.78%)
Jul 31, 2017 2.683 2.732 2.655 2.690 476,662 +0.01(+0.26%)
Jul 28, 2017 2.648 2.756 2.631 2.683 542,840 +0.03(+1.05%)
Jul 27, 2017 2.697 2.697 2.613 2.655 572,823 -0.03(-1.04%)
Jul 26, 2017 2.704 2.739 2.600 2.683 1,165,533 -0.11(-3.98%)
Jul 25, 2017 2.732 2.815 2.718 2.794 979,215 +0.09(+3.34%)
Jul 24, 2017 2.739 2.752 2.683 2.704 642,968 -0.03(-1.02%)
Jul 21, 2017 2.725 2.766 2.683 2.732 687,403 +0.01(+0.26%)
Jul 20, 2017 2.885 2.891 2.686 2.725 885,216 -0.13(-4.62%)
Jul 19, 2017 2.801 2.909 2.732 2.857 582,379 +0.05(+1.73%)
Jul 18, 2017 2.954 2.975 2.787 2.808 502,523 -0.13(-4.27%)
Jul 17, 2017 2.822 2.999 2.815 2.933 1,028,310 +0.11(+3.94%)
Jul 14, 2017 3.003 3.003 2.752 2.822 1,107,195 -0.14(-4.69%)
Jul 13, 2017 2.926 3.051 2.867 2.961 1,156,752 +0.04(+1.43%)
Jul 12, 2017 2.808 2.926 2.798 2.919 914,949 +0.17(+6.06%)
Jul 11, 2017 2.725 2.815 2.655 2.752 687,442 +0.08(+3.13%)
Jul 10, 2017 2.648 2.711 2.627 2.669 522,988 +0.02(+0.79%)
Jul 07, 2017 2.676 2.690 2.613 2.648 650,153 -0.06(-2.06%)
Jul 06, 2017 2.794 2.815 2.655 2.704 562,486 -0.09(-3.23%)
Jul 05, 2017 2.891 2.891 2.676 2.794 1,196,659 -0.08(-2.66%)
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.