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

Diana Shipping Inc (NY: DSX )

2.920 UNCHANGED
Streaming Delayed Price Updated: 1:39 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 (%)
Sep 28, 2018 2.734 2.866 2.734 2.852 641,471 +0.12(+4.30%)
Sep 27, 2018 2.720 2.755 2.720 2.734 160,258 +0.03(+1.28%)
Sep 26, 2018 2.727 2.845 2.692 2.699 813,428 -0.02(-0.76%)
Sep 25, 2018 2.692 2.741 2.679 2.720 163,979 +0.02(+0.77%)
Sep 24, 2018 2.741 2.769 2.672 2.699 279,558 -0.03(-1.01%)
Sep 21, 2018 2.720 2.782 2.713 2.727 270,458 +0.02(+0.77%)
Sep 20, 2018 2.741 2.741 2.665 2.706 182,068 +0.02(+0.77%)
Sep 19, 2018 2.692 2.734 2.658 2.686 198,211 -0.01(-0.51%)
Sep 18, 2018 2.672 2.713 2.665 2.699 244,756 +0.05(+1.83%)
Sep 17, 2018 2.831 2.831 2.630 2.651 307,451 -0.08(-2.79%)
Sep 14, 2018 2.699 2.741 2.630 2.727 234,050 +0.06(+2.07%)
Sep 13, 2018 2.637 2.672 2.630 2.672 243,627 +0.04(+1.58%)
Sep 12, 2018 2.699 2.699 2.623 2.630 386,891 -0.03(-1.04%)
Sep 11, 2018 2.644 2.699 2.637 2.658 469,694 -0.02(-0.78%)
Sep 10, 2018 2.720 2.741 2.672 2.679 332,423 -0.03(-1.02%)
Sep 07, 2018 2.706 2.755 2.699 2.706 372,891 -0.01(-0.51%)
Sep 06, 2018 2.810 2.810 2.699 2.720 287,978 -0.08(-2.96%)
Sep 05, 2018 2.879 2.900 2.789 2.803 507,477 -0.09(-3.11%)
Sep 04, 2018 2.956 2.956 2.872 2.893 517,186 -0.06(-1.88%)
Aug 31, 2018 2.949 2.949 2.949 0 -0.03(-1.16%)
Aug 30, 2018 3.059 3.066 2.962 2.983 215,424 -0.05(-1.60%)
Aug 29, 2018 3.025 3.052 2.997 3.032 373,962 +0.03(+1.15%)
Aug 28, 2018 2.976 3.066 2.976 2.997 294,607 +0.03(+0.93%)
Aug 27, 2018 2.983 3.004 2.942 2.969 155,847 -0.01(-0.23%)
Aug 24, 2018 2.956 3.018 2.956 2.976 168,025 +0.02(+0.70%)
Aug 23, 2018 3.011 3.073 2.942 2.956 238,503 -0.06(-1.84%)
Aug 22, 2018 2.942 3.032 2.928 3.011 397,322 +0.13(+4.57%)
Aug 21, 2018 2.831 2.935 2.831 2.879 256,126 +0.01(+0.48%)
Aug 20, 2018 2.796 2.907 2.796 2.866 168,129 +0.03(+1.22%)
Aug 17, 2018 2.810 2.852 2.755 2.831 137,107 +0.01(+0.49%)
Aug 16, 2018 2.782 2.914 2.776 2.817 275,312 +0.03(+1.24%)
Aug 15, 2018 2.838 2.852 2.762 2.782 401,744 -0.08(-2.90%)
Aug 14, 2018 2.824 2.900 2.817 2.866 272,231 +0.04(+1.47%)
Aug 13, 2018 2.928 2.962 2.777 2.824 386,882 -0.08(-2.86%)
Aug 10, 2018 2.866 2.990 2.866 2.907 322,036 +0.03(+1.20%)
Aug 09, 2018 2.886 2.907 2.827 2.872 308,692 -0.02(-0.72%)
Aug 08, 2018 2.872 2.913 2.866 2.893 445,737 +0.03(+0.97%)
Aug 07, 2018 3.052 3.052 2.845 2.866 984,430 -0.15(-4.83%)
Aug 06, 2018 2.997 3.032 2.969 3.011 175,407 +0.01(+0.23%)
Aug 03, 2018 3.046 3.056 2.969 3.004 267,568 -0.06(-1.81%)
Aug 02, 2018 3.011 3.101 3.011 3.059 262,393 +0.01(+0.23%)
Aug 01, 2018 3.080 3.087 3.018 3.052 229,133 -0.06(-2.00%)
Jul 31, 2018 3.066 3.122 3.059 3.115 451,331 +0.08(+2.51%)
Jul 30, 2018 3.129 3.142 3.025 3.039 351,955 -0.06(-2.01%)
Jul 27, 2018 3.087 3.163 3.059 3.101 350,353 +0.07(+2.28%)
Jul 26, 2018 3.302 3.302 3.014 3.032 643,258 -0.17(-5.19%)
Jul 25, 2018 3.115 3.212 3.080 3.198 433,530 +0.06(+1.99%)
Jul 24, 2018 3.087 3.163 3.080 3.135 515,512 +0.08(+2.72%)
Jul 23, 2018 3.032 3.094 3.004 3.052 387,932 +0.02(+0.69%)
Jul 20, 2018 3.156 3.156 3.032 3.032 203,382 -0.12(-3.74%)
Jul 19, 2018 3.198 3.198 3.129 3.149 158,106 -0.05(-1.52%)
Jul 18, 2018 3.149 3.198 3.087 3.198 266,069 +0.08(+2.44%)
Jul 17, 2018 3.073 3.149 3.059 3.122 245,622 +0.05(+1.58%)
Jul 16, 2018 3.219 3.288 3.039 3.073 547,272 -0.14(-4.31%)
Jul 13, 2018 3.198 3.267 3.198 3.212 368,792 +0.01(+0.22%)
Jul 12, 2018 3.302 3.309 3.198 3.205 399,272 -0.08(-2.53%)
Jul 11, 2018 3.274 3.322 3.274 3.288 201,543 -0.05(-1.45%)
Jul 10, 2018 3.433 3.447 3.302 3.336 326,536 -0.10(-2.82%)
Jul 09, 2018 3.468 3.475 3.385 3.433 324,318 -0.03(-0.80%)
Jul 06, 2018 3.392 3.482 3.371 3.461 357,179 +0.07(+2.04%)
Jul 05, 2018 3.440 3.440 3.371 3.392 291,632 -0.01(-0.20%)
Jul 03, 2018 3.398 3.398 3.398 0 +0.04(+1.24%)
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.