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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2015 4.450 4.477 4.375 4.395 626,012 -0.05(-1.23%)
May 28, 2015 4.477 4.532 4.395 4.450 522,245 -0.05(-1.07%)
May 27, 2015 4.655 4.655 4.477 4.498 800,108 -0.12(-2.52%)
May 26, 2015 4.689 4.703 4.600 4.614 848,138 -0.10(-2.18%)
May 22, 2015 4.696 4.717 4.717 4.717 591,447 -0.01(-0.29%)
May 21, 2015 4.696 4.751 4.679 4.731 860,449 +0.04(+0.88%)
May 20, 2015 4.710 4.731 4.662 4.689 960,684 -0.02(-0.44%)
May 19, 2015 4.737 4.772 4.676 4.710 1,134,991 -0.05(-1.01%)
May 18, 2015 4.902 4.915 4.731 4.758 1,754,362 -0.19(-3.87%)
May 15, 2015 4.799 5.025 4.758 4.950 1,091,780 +0.16(+3.29%)
May 14, 2015 4.813 4.813 4.744 4.792 818,037 +0.00(+0.00%)
May 13, 2015 4.792 4.833 4.696 4.792 1,057,723 +0.06(+1.30%)
May 12, 2015 4.689 4.744 4.600 4.731 1,487,392 +0.03(+0.73%)
May 11, 2015 4.874 4.874 4.696 4.696 1,096,464 -0.01(-0.29%)
May 08, 2015 4.655 4.792 4.580 4.710 1,284,910 +0.13(+2.84%)
May 07, 2015 4.491 4.600 4.464 4.580 787,626 +0.07(+1.52%)
May 06, 2015 4.422 4.559 4.395 4.511 1,398,855 +0.11(+2.49%)
May 05, 2015 4.292 4.409 4.265 4.402 969,018 +0.12(+2.88%)
May 04, 2015 4.279 4.347 4.224 4.279 411,201 +0.00(+0.00%)
May 01, 2015 4.279 4.320 4.203 4.279 553,540 +0.00(+0.00%)
Apr 30, 2015 4.354 4.395 4.258 4.279 801,360 -0.10(-2.34%)
Apr 29, 2015 4.347 4.443 4.306 4.381 820,729 +0.02(+0.47%)
Apr 28, 2015 4.340 4.388 4.313 4.361 387,305 +0.01(+0.16%)
Apr 27, 2015 4.251 4.395 4.238 4.354 738,432 +0.10(+2.42%)
Apr 24, 2015 4.279 4.327 4.217 4.251 601,079 -0.02(-0.48%)
Apr 23, 2015 4.244 4.327 4.224 4.272 536,525 +0.00(+0.00%)
Apr 22, 2015 4.272 4.346 4.231 4.272 541,278 +0.00(+0.00%)
Apr 21, 2015 4.320 4.347 4.244 4.272 515,642 -0.04(-0.95%)
Apr 20, 2015 4.176 4.368 4.169 4.313 827,076 +0.15(+3.62%)
Apr 17, 2015 4.210 4.210 4.128 4.162 963,882 -0.05(-1.14%)
Apr 16, 2015 4.244 4.313 4.210 4.210 1,338,637 -0.03(-0.81%)
Apr 15, 2015 4.176 4.327 4.162 4.244 3,067,240 +0.09(+2.14%)
Apr 14, 2015 4.190 4.190 4.135 4.155 819,498 -0.02(-0.49%)
Apr 13, 2015 4.265 4.272 4.176 4.176 3,174,583 +0.01(+0.16%)
Apr 10, 2015 4.162 4.190 4.135 4.169 423,639 -0.01(-0.16%)
Apr 09, 2015 4.203 4.203 4.159 4.176 592,133 -0.03(-0.65%)
Apr 08, 2015 4.217 4.251 4.190 4.203 385,553 -0.01(-0.32%)
Apr 07, 2015 4.197 4.251 4.183 4.217 993,326 -0.01(-0.16%)
Apr 06, 2015 4.149 4.231 4.135 4.224 640,736 +0.06(+1.48%)
Apr 02, 2015 4.162 4.162 4.162 4.162 456,476 +0.04(+1.00%)
Apr 01, 2015 4.183 4.197 4.121 4.121 572,211 -0.07(-1.63%)
Mar 31, 2015 4.217 4.231 4.162 4.190 573,658 -0.06(-1.45%)
Mar 30, 2015 4.299 4.319 4.231 4.251 365,959 -0.05(-1.11%)
Mar 27, 2015 4.231 4.333 4.210 4.299 604,843 +0.06(+1.45%)
Mar 26, 2015 4.354 4.361 4.217 4.238 901,414 -0.09(-2.06%)
Mar 25, 2015 4.416 4.436 4.320 4.327 497,968 -0.08(-1.86%)
Mar 24, 2015 4.388 4.450 4.333 4.409 1,016,278 -0.05(-1.08%)
Mar 23, 2015 4.388 4.484 4.388 4.457 468,103 +0.10(+2.20%)
Mar 20, 2015 4.518 4.573 4.361 4.361 904,993 -0.11(-2.45%)
Mar 19, 2015 4.416 4.505 4.395 4.470 711,808 +0.02(+0.46%)
Mar 18, 2015 4.409 4.464 4.347 4.450 441,448 +0.01(+0.15%)
Mar 17, 2015 4.347 4.443 4.306 4.443 374,748 +0.08(+1.88%)
Mar 16, 2015 4.429 4.464 4.286 4.361 808,020 -0.08(-1.70%)
Mar 13, 2015 4.429 4.511 4.381 4.436 636,314 -0.03(-0.77%)
Mar 12, 2015 4.470 4.518 4.388 4.470 440,903 +0.01(+0.15%)
Mar 11, 2015 4.457 4.477 4.395 4.464 302,552 +0.01(+0.31%)
Mar 10, 2015 4.436 4.464 4.381 4.450 645,815 -0.03(-0.76%)
Mar 09, 2015 4.505 4.511 4.347 4.484 749,979 +0.03(+0.77%)
Mar 06, 2015 4.525 4.587 4.395 4.450 408,798 -0.08(-1.81%)
Mar 05, 2015 4.710 4.765 4.511 4.532 651,842 -0.23(-4.75%)
Mar 04, 2015 4.491 4.792 4.731 4.758 808,895 +0.03(+0.58%)
Mar 03, 2015 4.806 4.847 4.696 4.731 618,058 -0.08(-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.