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 (%)
Jul 29, 2016 1.725 1.800 1.698 1.780 703,147 +0.05(+3.17%)
Jul 28, 2016 1.739 1.896 1.691 1.725 781,129 -0.07(-3.82%)
Jul 27, 2016 1.931 1.972 1.746 1.794 613,435 -0.12(-6.43%)
Jul 26, 2016 1.889 1.999 1.855 1.917 475,998 +0.02(+1.08%)
Jul 25, 2016 2.156 2.156 1.872 1.896 857,062 -0.23(-10.64%)
Jul 22, 2016 2.122 2.163 2.074 2.122 472,864 -0.01(-0.64%)
Jul 21, 2016 2.088 2.204 2.088 2.136 945,877 +0.05(+2.30%)
Jul 20, 2016 2.081 2.136 2.054 2.088 679,477 -0.03(-1.29%)
Jul 19, 2016 2.095 2.150 2.088 2.115 467,278 -0.01(-0.64%)
Jul 18, 2016 2.061 2.184 2.061 2.129 730,410 +0.02(+0.97%)
Jul 15, 2016 2.136 2.136 2.081 2.109 715,585 -0.03(-1.28%)
Jul 14, 2016 2.156 2.225 2.102 2.136 1,010,577 +0.01(+0.65%)
Jul 13, 2016 1.951 2.170 1.944 2.122 1,593,073 +0.22(+11.51%)
Jul 12, 2016 1.807 1.951 1.800 1.903 1,546,068 +0.16(+9.45%)
Jul 11, 2016 1.787 1.848 1.739 1.739 392,734 -0.04(-2.31%)
Jul 08, 2016 1.705 1.824 1.677 1.780 439,683 +0.10(+6.12%)
Jul 07, 2016 1.718 1.766 1.670 1.677 373,127 -0.04(-2.39%)
Jul 06, 2016 1.718 1.794 1.684 1.718 468,268 -0.01(-0.79%)
Jul 05, 2016 1.814 1.862 1.705 1.732 723,226 -0.12(-6.64%)
Jul 01, 2016 1.670 1.855 1.855 1.855 867,232 +0.19(+11.52%)
Jun 30, 2016 1.664 1.677 1.629 1.664 369,117 +0.02(+1.25%)
Jun 29, 2016 1.643 1.670 1.602 1.643 437,063 +0.03(+2.13%)
Jun 28, 2016 1.499 1.667 1.451 1.609 1,080,770 +0.16(+10.85%)
Jun 27, 2016 1.492 1.513 1.444 1.451 676,847 -0.08(-4.93%)
Jun 24, 2016 1.486 1.581 1.486 1.527 670,779 -0.15(-8.98%)
Jun 23, 2016 1.588 1.677 1.561 1.677 375,870 +0.13(+8.41%)
Jun 22, 2016 1.561 1.691 1.540 1.547 320,117 -0.01(-0.88%)
Jun 21, 2016 1.581 1.581 1.513 1.561 226,613 -0.03(-2.15%)
Jun 20, 2016 1.677 1.698 1.575 1.595 325,320 -0.03(-1.69%)
Jun 17, 2016 1.492 1.622 1.492 1.622 684,109 +0.14(+9.72%)
Jun 16, 2016 1.506 1.506 1.444 1.479 392,679 -0.05(-3.14%)
Jun 15, 2016 1.533 1.575 1.486 1.527 538,526 +0.00(+0.00%)
Jun 14, 2016 1.581 1.609 1.513 1.527 719,722 -0.05(-3.46%)
Jun 13, 2016 1.622 1.636 1.575 1.581 416,975 -0.04(-2.53%)
Jun 10, 2016 1.759 1.759 1.609 1.622 491,099 -0.14(-7.78%)
Jun 09, 2016 1.746 1.783 1.705 1.759 450,734 -0.01(-0.77%)
Jun 08, 2016 1.711 1.780 1.711 1.773 421,233 +0.09(+5.28%)
Jun 07, 2016 1.794 1.869 1.677 1.684 843,112 -0.09(-5.02%)
Jun 06, 2016 1.657 1.862 1.657 1.773 594,194 +0.13(+7.92%)
Jun 03, 2016 1.691 1.691 1.609 1.643 425,688 +0.00(+0.00%)
Jun 02, 2016 1.725 1.732 1.636 1.643 520,783 -0.10(-5.88%)
Jun 01, 2016 1.759 1.768 1.684 1.746 582,475 -0.04(-2.30%)
May 31, 2016 1.739 1.869 1.732 1.787 1,129,575 +0.04(+2.35%)
May 27, 2016 1.602 1.746 1.746 1.746 795,802 +0.18(+11.84%)
May 26, 2016 1.575 1.605 1.540 1.561 839,964 -0.01(-0.87%)
May 25, 2016 1.588 1.609 1.547 1.575 673,620 +0.01(+0.88%)
May 24, 2016 1.629 1.629 1.540 1.561 701,325 -0.01(-0.87%)
May 23, 2016 1.609 1.670 1.540 1.575 1,436,685 -0.03(-1.71%)
May 20, 2016 1.705 1.705 1.595 1.602 635,695 -0.08(-4.49%)
May 19, 2016 1.643 1.677 1.595 1.677 982,642 +0.02(+1.24%)
May 18, 2016 1.746 1.807 1.650 1.657 1,323,909 -0.18(-9.70%)
May 17, 2016 1.862 1.965 1.807 1.835 968,975 -0.03(-1.47%)
May 16, 2016 1.842 1.951 1.800 1.862 723,257 +0.00(+0.00%)
May 13, 2016 1.924 1.924 1.855 1.862 496,130 -0.06(-3.20%)
May 12, 2016 2.074 2.122 1.889 1.924 791,324 -0.18(-8.47%)
May 11, 2016 2.061 2.177 2.026 2.102 497,695 -0.01(-0.32%)
May 10, 2016 2.040 2.177 2.020 2.109 527,194 +0.10(+4.76%)
May 09, 2016 1.985 2.088 1.937 2.013 734,605 -0.01(-0.34%)
May 06, 2016 2.020 2.109 2.006 2.020 454,977 -0.01(-0.34%)
May 05, 2016 2.191 2.232 2.026 2.026 781,632 -0.15(-6.92%)
May 04, 2016 2.170 2.239 2.136 2.177 487,120 -0.02(-0.93%)
May 03, 2016 2.300 2.307 2.115 2.198 1,036,180 -0.16(-6.96%)
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.