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

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 4.403 4.430 4.328 4.348 632,724 -0.05(-1.23%)
May 28, 2015 4.430 4.484 4.348 4.403 527,845 -0.05(-1.07%)
May 27, 2015 4.606 4.606 4.430 4.450 808,687 -0.12(-2.52%)
May 26, 2015 4.640 4.653 4.552 4.565 857,232 -0.10(-2.18%)
May 22, 2015 4.646 4.667 4.667 4.667 597,788 -0.01(-0.29%)
May 21, 2015 4.646 4.701 4.630 4.680 869,675 +0.04(+0.88%)
May 20, 2015 4.660 4.680 4.613 4.640 970,985 -0.02(-0.44%)
May 19, 2015 4.687 4.721 4.626 4.660 1,147,161 -0.05(-1.01%)
May 18, 2015 4.850 4.863 4.680 4.707 1,773,172 -0.19(-3.87%)
May 15, 2015 4.748 4.972 4.707 4.897 1,103,486 +0.16(+3.29%)
May 14, 2015 4.762 4.762 4.694 4.741 826,808 +0.00(+0.00%)
May 13, 2015 4.741 4.782 4.646 4.741 1,069,064 +0.06(+1.30%)
May 12, 2015 4.640 4.694 4.552 4.680 1,503,340 +0.03(+0.73%)
May 11, 2015 4.823 4.823 4.646 4.646 1,108,221 -0.01(-0.29%)
May 08, 2015 4.606 4.741 4.531 4.660 1,298,687 +0.13(+2.84%)
May 07, 2015 4.443 4.552 4.416 4.531 796,072 +0.07(+1.52%)
May 06, 2015 4.376 4.511 4.348 4.464 1,413,854 +0.11(+2.49%)
May 05, 2015 4.247 4.362 4.220 4.355 979,408 +0.12(+2.88%)
May 04, 2015 4.233 4.301 4.179 4.233 415,610 +0.00(+0.00%)
May 01, 2015 4.233 4.274 4.159 4.233 559,475 +0.00(+0.00%)
Apr 30, 2015 4.308 4.348 4.213 4.233 809,953 -0.10(-2.34%)
Apr 29, 2015 4.301 4.396 4.260 4.335 829,529 +0.02(+0.47%)
Apr 28, 2015 4.294 4.342 4.267 4.315 391,457 +0.01(+0.16%)
Apr 27, 2015 4.206 4.348 4.193 4.308 746,350 +0.10(+2.42%)
Apr 24, 2015 4.233 4.281 4.172 4.206 607,524 -0.02(-0.48%)
Apr 23, 2015 4.199 4.281 4.179 4.227 542,278 +0.00(+0.00%)
Apr 22, 2015 4.227 4.300 4.186 4.227 547,082 +0.00(+0.00%)
Apr 21, 2015 4.274 4.301 4.199 4.227 521,171 -0.04(-0.95%)
Apr 20, 2015 4.132 4.321 4.125 4.267 835,944 +0.15(+3.62%)
Apr 17, 2015 4.166 4.166 4.084 4.118 974,217 -0.05(-1.14%)
Apr 16, 2015 4.199 4.267 4.166 4.166 1,352,990 -0.03(-0.81%)
Apr 15, 2015 4.132 4.281 4.118 4.199 3,100,128 +0.09(+2.14%)
Apr 14, 2015 4.145 4.145 4.091 4.111 828,285 -0.02(-0.49%)
Apr 13, 2015 4.220 4.227 4.132 4.132 3,208,622 +0.01(+0.16%)
Apr 10, 2015 4.118 4.145 4.091 4.125 428,181 -0.01(-0.16%)
Apr 09, 2015 4.159 4.159 4.115 4.132 598,482 -0.03(-0.65%)
Apr 08, 2015 4.172 4.206 4.145 4.159 389,687 -0.01(-0.32%)
Apr 07, 2015 4.152 4.206 4.138 4.172 1,003,976 -0.01(-0.16%)
Apr 06, 2015 4.105 4.186 4.091 4.179 647,606 +0.06(+1.48%)
Apr 02, 2015 4.118 4.118 4.118 4.118 461,370 +0.04(+1.00%)
Apr 01, 2015 4.138 4.152 4.078 4.078 578,346 -0.07(-1.63%)
Mar 31, 2015 4.172 4.186 4.118 4.145 579,809 -0.06(-1.45%)
Mar 30, 2015 4.254 4.273 4.186 4.206 369,883 -0.05(-1.11%)
Mar 27, 2015 4.186 4.287 4.166 4.254 611,328 +0.06(+1.45%)
Mar 26, 2015 4.308 4.315 4.172 4.193 911,079 -0.09(-2.06%)
Mar 25, 2015 4.369 4.389 4.274 4.281 503,307 -0.08(-1.86%)
Mar 24, 2015 4.342 4.403 4.287 4.362 1,027,175 -0.05(-1.08%)
Mar 23, 2015 4.342 4.437 4.342 4.409 473,122 +0.09(+2.20%)
Mar 20, 2015 4.470 4.525 4.315 4.315 914,696 -0.11(-2.45%)
Mar 19, 2015 4.369 4.457 4.348 4.423 719,440 +0.02(+0.46%)
Mar 18, 2015 4.362 4.416 4.301 4.403 446,181 +0.01(+0.15%)
Mar 17, 2015 4.301 4.396 4.260 4.396 378,766 +0.08(+1.88%)
Mar 16, 2015 4.382 4.416 4.240 4.315 816,683 -0.07(-1.70%)
Mar 13, 2015 4.382 4.464 4.335 4.389 643,137 -0.03(-0.77%)
Mar 12, 2015 4.423 4.470 4.342 4.423 445,631 +0.01(+0.15%)
Mar 11, 2015 4.409 4.430 4.348 4.416 305,796 +0.01(+0.31%)
Mar 10, 2015 4.389 4.416 4.335 4.403 652,740 -0.03(-0.76%)
Mar 09, 2015 4.457 4.464 4.301 4.437 758,021 +0.03(+0.77%)
Mar 06, 2015 4.477 4.538 4.348 4.403 413,181 -0.08(-1.81%)
Mar 05, 2015 4.660 4.714 4.464 4.484 658,831 -0.22(-4.75%)
Mar 04, 2015 4.443 4.741 4.680 4.707 817,568 +0.03(+0.58%)
Mar 03, 2015 4.755 4.795 4.646 4.680 624,685 -0.07(-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.