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: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Jul 02, 2018 3.322 3.385 3.321 3.357 185,625 +0.03(+0.83%)
Jun 29, 2018 3.322 3.364 3.267 3.329 421,923 -0.03(-1.03%)
Jun 28, 2018 3.447 3.468 3.319 3.364 1,066,958 -0.09(-2.61%)
Jun 27, 2018 3.468 3.551 3.430 3.454 520,402 -0.02(-0.60%)
Jun 26, 2018 3.378 3.492 3.374 3.475 332,321 +0.07(+2.03%)
Jun 25, 2018 3.502 3.502 3.357 3.405 543,603 -0.12(-3.53%)
Jun 22, 2018 3.357 3.572 3.322 3.530 1,193,357 +0.20(+6.03%)
Jun 21, 2018 3.329 3.357 3.298 3.329 428,049 +0.00(+0.00%)
Jun 20, 2018 3.392 3.392 3.302 3.329 389,182 -0.06(-1.84%)
Jun 19, 2018 3.288 3.419 3.260 3.392 529,897 +0.02(+0.62%)
Jun 18, 2018 3.267 3.378 3.246 3.371 511,265 +0.10(+3.18%)
Jun 15, 2018 3.343 3.253 3.267 339,520 -0.08(-2.28%)
Jun 14, 2018 3.246 3.350 3.191 3.343 554,722 +0.12(+3.65%)
Jun 13, 2018 3.219 3.239 3.170 3.225 181,507 +0.02(+0.65%)
Jun 12, 2018 3.212 3.232 3.149 3.205 300,606 -0.03(-0.86%)
Jun 11, 2018 3.170 3.239 3.163 3.232 203,360 +0.07(+2.19%)
Jun 08, 2018 3.246 3.253 3.135 3.163 434,076 -0.08(-2.35%)
Jun 07, 2018 3.302 3.302 3.212 3.239 376,296 -0.06(-1.68%)
Jun 06, 2018 3.288 3.295 1,223,499 +0.01(+0.21%)
Jun 05, 2018 3.191 3.295 3.191 3.288 662,693 +0.10(+3.26%)
Jun 04, 2018 3.094 3.184 3.066 3.184 549,617 +0.10(+3.37%)
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.