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

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2015 4.308 4.552 4.274 4.497 802,021 +0.16(+3.59%)
Jan 29, 2015 4.355 4.389 4.247 4.342 705,554 -0.01(-0.16%)
Jan 28, 2015 4.599 4.606 4.328 4.348 1,010,323 -0.24(-5.17%)
Jan 27, 2015 4.470 4.586 4.382 4.586 595,723 +0.14(+3.20%)
Jan 26, 2015 4.491 4.504 4.403 4.443 426,473 -0.03(-0.61%)
Jan 23, 2015 4.450 4.497 4.363 4.470 741,777 +0.00(+0.00%)
Jan 22, 2015 4.538 4.538 4.430 4.470 399,225 -0.02(-0.45%)
Jan 21, 2015 4.443 4.572 4.403 4.491 654,127 +0.07(+1.53%)
Jan 20, 2015 4.403 4.450 4.321 4.423 659,250 +0.01(+0.31%)
Jan 16, 2015 4.348 4.430 4.335 4.409 480,113 +0.05(+1.24%)
Jan 15, 2015 4.477 4.491 4.342 4.355 465,030 -0.08(-1.83%)
Jan 14, 2015 4.335 4.443 4.301 4.437 687,085 +0.07(+1.71%)
Jan 13, 2015 4.470 4.633 4.342 4.362 690,661 -0.06(-1.38%)
Jan 12, 2015 4.579 4.586 4.382 4.423 780,035 -0.18(-3.97%)
Jan 09, 2015 4.531 4.613 4.457 4.606 663,969 +0.07(+1.49%)
Jan 08, 2015 4.315 4.599 4.294 4.538 932,788 +0.26(+6.18%)
Jan 07, 2015 4.382 4.396 4.233 4.274 645,789 -0.05(-1.25%)
Jan 06, 2015 4.416 4.497 4.274 4.328 885,948 -0.09(-1.99%)
Jan 05, 2015 4.504 4.504 4.348 4.416 1,055,495 -0.09(-1.95%)
Jan 02, 2015 4.545 4.586 4.440 4.504 718,451 -0.04(-0.89%)
Dec 31, 2014 4.538 4.545 4.545 4.545 742,917 +0.01(+0.15%)
Dec 30, 2014 4.525 4.572 4.437 4.538 842,179 -0.01(-0.30%)
Dec 29, 2014 4.640 4.694 4.531 4.552 856,028 -0.09(-1.90%)
Dec 26, 2014 4.728 4.768 4.600 4.640 547,447 -0.07(-1.58%)
Dec 24, 2014 4.782 4.714 4.714 4.714 563,241 -0.09(-1.83%)
Dec 23, 2014 4.701 4.905 4.694 4.802 969,201 +0.10(+2.16%)
Dec 22, 2014 4.660 4.735 4.562 4.701 926,366 +0.03(+0.73%)
Dec 19, 2014 4.348 4.667 4.315 4.667 1,952,373 +0.33(+7.49%)
Dec 18, 2014 4.403 4.443 4.274 4.342 1,704,517 +0.00(+0.00%)
Dec 17, 2014 4.315 4.362 4.254 4.342 2,460,284 +0.07(+1.58%)
Dec 16, 2014 4.335 4.454 4.267 4.274 1,273,181 -0.08(-1.87%)
Dec 15, 2014 4.525 4.558 4.254 4.355 1,266,559 -0.13(-2.87%)
Dec 12, 2014 4.437 4.653 4.437 4.484 1,156,468 +0.03(+0.61%)
Dec 11, 2014 4.531 4.572 4.437 4.457 767,006 -0.08(-1.79%)
Dec 10, 2014 4.470 4.596 4.430 4.538 951,943 +0.03(+0.75%)
Dec 09, 2014 4.396 4.552 4.369 4.504 2,180,862 +0.07(+1.68%)
Dec 08, 2014 4.762 4.762 4.335 4.430 2,673,700 -0.35(-7.23%)
Dec 05, 2014 4.735 4.863 4.735 4.775 954,305 -0.01(-0.14%)
Dec 04, 2014 4.741 4.809 4.707 4.782 1,428,569 +0.03(+0.57%)
Dec 03, 2014 4.674 4.829 4.640 4.755 1,772,310 +0.07(+1.59%)
Dec 02, 2014 4.741 4.904 4.680 4.680 2,822,065 -0.03(-0.72%)
Dec 01, 2014 5.060 5.073 4.714 4.714 3,024,109 -0.35(-6.95%)
Nov 28, 2014 5.202 5.209 5.066 5.066 658,593 -0.15(-2.86%)
Nov 26, 2014 5.256 5.215 5.215 5.215 1,143,904 -0.03(-0.65%)
Nov 25, 2014 5.703 5.845 5.188 5.249 2,418,532 -0.09(-1.65%)
Nov 24, 2014 5.270 5.375 5.229 5.337 1,142,903 +0.06(+1.16%)
Nov 21, 2014 5.405 5.486 5.249 5.276 628,508 -0.03(-0.64%)
Nov 20, 2014 5.215 5.334 5.215 5.310 484,926 +0.08(+1.55%)
Nov 19, 2014 5.283 5.283 5.168 5.229 674,555 -0.05(-1.03%)
Nov 18, 2014 5.297 5.371 5.270 5.283 635,981 -0.01(-0.26%)
Nov 17, 2014 5.378 5.412 5.256 5.297 858,589 -0.09(-1.64%)
Nov 14, 2014 5.310 5.432 5.283 5.385 838,308 +0.09(+1.66%)
Nov 13, 2014 5.466 5.500 5.263 5.297 1,058,425 -0.18(-3.22%)
Nov 12, 2014 5.364 5.500 5.337 5.473 649,651 +0.07(+1.38%)
Nov 11, 2014 5.405 5.493 5.324 5.398 647,120 -0.06(-1.12%)
Nov 10, 2014 5.513 5.642 5.446 5.459 371,529 -0.02(-0.37%)
Nov 07, 2014 5.473 5.588 5.439 5.480 945,756 +0.00(+0.00%)
Nov 06, 2014 5.419 5.561 5.412 5.480 634,410 +0.05(+0.87%)
Nov 05, 2014 5.486 5.568 5.432 5.432 710,601 -0.07(-1.23%)
Nov 04, 2014 5.690 5.771 5.493 5.500 682,157 -0.26(-4.58%)
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.