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

Diana Shipping Inc (NY: DSX )

6.265 +0.175 (+2.87%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 26, 2022 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 (%)
May 29, 2015 6.500 6.540 6.390 6.420 428,563 -0.08(-1.23%)
May 28, 2015 6.540 6.620 6.420 6.500 357,525 -0.07(-1.07%)
May 27, 2015 6.800 6.800 6.540 6.570 547,748 -0.17(-2.52%)
May 26, 2015 6.850 6.870 6.720 6.740 580,629 -0.15(-2.18%)
May 22, 2015 6.860 6.890 6.890 6.890 404,900 -0.02(-0.29%)
May 21, 2015 6.860 6.940 6.835 6.910 589,057 +0.06(+0.88%)
May 20, 2015 6.880 6.910 6.810 6.850 657,677 -0.03(-0.44%)
May 19, 2015 6.920 6.970 6.830 6.880 777,006 -0.07(-1.01%)
May 18, 2015 7.160 7.180 6.910 6.950 1,201,022 -0.28(-3.87%)
May 15, 2015 7.010 7.340 6.950 7.230 747,424 +0.23(+3.29%)
May 14, 2015 7.030 7.030 6.930 7.000 560,022 +0.00(+0.00%)
May 13, 2015 7.000 7.060 6.860 7.000 724,109 +0.09(+1.30%)
May 12, 2015 6.850 6.930 6.720 6.910 1,018,257 +0.05(+0.73%)
May 11, 2015 7.120 7.120 6.860 6.860 750,631 -0.02(-0.29%)
May 08, 2015 6.800 7.000 6.690 6.880 879,639 +0.19(+2.84%)
May 07, 2015 6.560 6.720 6.520 6.690 539,203 +0.10(+1.52%)
May 06, 2015 6.460 6.660 6.420 6.590 957,645 +0.16(+2.49%)
May 05, 2015 6.270 6.440 6.230 6.430 663,382 +0.18(+2.88%)
May 04, 2015 6.250 6.350 6.170 6.250 281,505 +0.00(+0.00%)
May 01, 2015 6.250 6.310 6.140 6.250 378,949 +0.00(+0.00%)
Apr 30, 2015 6.360 6.420 6.220 6.250 548,605 -0.15(-2.34%)
Apr 29, 2015 6.350 6.490 6.290 6.400 561,865 +0.03(+0.47%)
Apr 28, 2015 6.340 6.410 6.300 6.370 265,146 +0.01(+0.16%)
Apr 27, 2015 6.210 6.420 6.190 6.360 505,525 +0.15(+2.42%)
Apr 24, 2015 6.250 6.320 6.160 6.210 411,494 -0.03(-0.48%)
Apr 23, 2015 6.200 6.320 6.170 6.240 367,301 +0.00(+0.00%)
Apr 22, 2015 6.240 6.349 6.180 6.240 370,555 +0.00(+0.00%)
Apr 21, 2015 6.310 6.350 6.200 6.240 353,005 -0.06(-0.95%)
Apr 20, 2015 6.100 6.380 6.090 6.300 566,210 +0.22(+3.62%)
Apr 17, 2015 6.150 6.150 6.030 6.080 659,866 -0.07(-1.14%)
Apr 16, 2015 6.200 6.300 6.150 6.150 916,420 -0.05(-0.81%)
Apr 15, 2015 6.100 6.320 6.080 6.200 2,099,808 +0.13(+2.14%)
Apr 14, 2015 6.120 6.120 6.040 6.070 561,022 -0.03(-0.49%)
Apr 13, 2015 6.230 6.240 6.100 6.100 2,173,294 +0.01(+0.16%)
Apr 10, 2015 6.080 6.120 6.040 6.090 290,020 -0.01(-0.16%)
Apr 09, 2015 6.140 6.140 6.075 6.100 405,370 -0.04(-0.65%)
Apr 08, 2015 6.160 6.210 6.120 6.140 263,947 -0.02(-0.32%)
Apr 07, 2015 6.130 6.210 6.110 6.160 680,023 -0.01(-0.16%)
Apr 06, 2015 6.060 6.180 6.040 6.170 438,643 +0.09(+1.48%)
Apr 02, 2015 6.080 6.080 6.080 6.080 312,500 +0.06(+1.00%)
Apr 01, 2015 6.110 6.130 6.020 6.020 391,731 -0.10(-1.63%)
Mar 31, 2015 6.160 6.180 6.080 6.120 392,722 -0.09(-1.45%)
Mar 30, 2015 6.280 6.308 6.180 6.210 250,533 -0.07(-1.11%)
Mar 27, 2015 6.180 6.330 6.150 6.280 414,071 +0.09(+1.45%)
Mar 26, 2015 6.360 6.370 6.160 6.190 617,101 -0.13(-2.06%)
Mar 25, 2015 6.450 6.480 6.310 6.320 340,905 -0.12(-1.86%)
Mar 24, 2015 6.410 6.500 6.330 6.440 695,736 -0.07(-1.08%)
Mar 23, 2015 6.410 6.550 6.410 6.510 320,460 +0.14(+2.20%)
Mar 20, 2015 6.600 6.680 6.370 6.370 619,551 -0.16(-2.45%)
Mar 19, 2015 6.450 6.580 6.420 6.530 487,298 +0.03(+0.46%)
Mar 18, 2015 6.440 6.520 6.350 6.500 302,212 +0.01(+0.15%)
Mar 17, 2015 6.350 6.490 6.290 6.490 256,550 +0.12(+1.88%)
Mar 16, 2015 6.470 6.520 6.260 6.370 553,164 -0.11(-1.70%)
Mar 13, 2015 6.470 6.590 6.400 6.480 435,616 -0.05(-0.77%)
Mar 12, 2015 6.530 6.600 6.410 6.530 301,839 +0.01(+0.15%)
Mar 11, 2015 6.510 6.540 6.420 6.520 207,125 +0.02(+0.31%)
Mar 10, 2015 6.480 6.520 6.400 6.500 442,120 -0.05(-0.76%)
Mar 09, 2015 6.580 6.590 6.350 6.550 513,430 +0.05(+0.77%)
Mar 06, 2015 6.610 6.700 6.420 6.500 279,860 -0.12(-1.81%)
Mar 05, 2015 6.880 6.960 6.590 6.620 446,246 -0.33(-4.75%)
Mar 04, 2015 6.560 7.000 6.910 6.950 553,763 +0.04(+0.58%)
Mar 03, 2015 7.020 7.080 6.860 6.910 423,118 -0.11(-1.57%)
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.