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

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 29, 2016 1.720 1.787 1.653 1.686 476,507 -0.03(-1.57%)
Jan 28, 2016 1.821 1.828 1.653 1.713 504,987 -0.05(-3.05%)
Jan 27, 2016 1.713 1.814 1.700 1.767 827,961 +0.07(+4.38%)
Jan 26, 2016 1.659 1.781 1.653 1.693 1,032,860 +0.04(+2.45%)
Jan 25, 2016 1.835 1.848 1.646 1.653 1,087,357 -0.18(-9.93%)
Jan 22, 2016 1.801 1.929 1.781 1.835 2,670,389 +0.07(+4.21%)
Jan 21, 2016 1.727 1.868 1.666 1.760 975,331 +0.08(+4.82%)
Jan 20, 2016 1.700 1.713 1.565 1.680 698,873 -0.05(-3.11%)
Jan 19, 2016 1.686 1.868 1.686 1.733 1,102,914 +0.06(+3.63%)
Jan 15, 2016 1.518 1.673 1.673 1.673 1,290,435 -0.07(-4.25%)
Jan 14, 2016 1.430 1.818 1.383 1.747 2,417,113 +0.30(+20.47%)
Jan 13, 2016 1.680 1.686 1.450 1.450 1,459,313 -0.23(-13.65%)
Jan 12, 2016 1.747 1.781 1.653 1.680 1,466,255 +0.00(+0.00%)
Jan 11, 2016 2.260 2.300 1.605 1.680 3,583,959 -0.65(-28.03%)
Jan 08, 2016 2.577 2.604 2.307 2.334 980,872 -0.26(-10.13%)
Jan 07, 2016 2.846 2.846 2.597 2.597 508,993 -0.26(-8.98%)
Jan 06, 2016 3.002 3.002 2.806 2.853 371,253 -0.16(-5.37%)
Jan 05, 2016 2.975 3.035 2.853 3.015 982,687 +0.08(+2.76%)
Jan 04, 2016 2.900 2.948 2.819 2.934 468,974 +0.00(+0.00%)
Dec 31, 2015 2.705 2.934 2.934 2.934 727,352 +0.18(+6.36%)
Dec 30, 2015 2.738 2.833 2.732 2.759 796,518 -0.03(-0.97%)
Dec 29, 2015 2.988 3.070 2.725 2.786 1,056,233 -0.21(-6.98%)
Dec 28, 2015 2.961 3.055 2.934 2.995 757,328 -0.04(-1.33%)
Dec 24, 2015 2.941 3.035 3.035 3.035 713,267 +0.13(+4.41%)
Dec 23, 2015 2.637 2.927 2.634 2.907 1,113,889 +0.25(+9.39%)
Dec 22, 2015 2.442 2.678 2.435 2.658 881,571 +0.19(+7.65%)
Dec 21, 2015 2.442 2.475 2.401 2.469 622,465 +0.03(+1.38%)
Dec 18, 2015 2.415 2.448 2.361 2.435 655,044 +0.02(+0.84%)
Dec 17, 2015 2.482 2.523 2.368 2.415 843,994 -0.09(-3.76%)
Dec 16, 2015 2.496 2.523 2.435 2.509 555,370 +0.04(+1.64%)
Dec 15, 2015 2.529 2.530 2.401 2.469 866,465 -0.11(-4.44%)
Dec 14, 2015 2.637 2.644 2.502 2.583 807,948 -0.08(-3.04%)
Dec 11, 2015 2.597 2.671 2.563 2.664 813,424 +0.01(+0.25%)
Dec 10, 2015 2.624 2.685 2.597 2.658 434,049 +0.04(+1.55%)
Dec 09, 2015 2.604 2.671 2.570 2.617 1,089,316 -0.01(-0.26%)
Dec 08, 2015 2.502 2.637 2.482 2.624 399,793 +0.05(+2.10%)
Dec 07, 2015 2.658 2.678 2.529 2.570 811,052 -0.13(-4.75%)
Dec 04, 2015 2.792 2.792 2.617 2.698 883,286 -0.11(-4.08%)
Dec 03, 2015 2.934 2.934 2.765 2.813 553,398 -0.07(-2.57%)
Dec 02, 2015 3.022 3.062 2.857 2.887 951,190 -0.14(-4.68%)
Dec 01, 2015 3.204 3.251 3.002 3.029 1,228,151 -0.18(-5.47%)
Nov 30, 2015 3.217 3.271 3.150 3.204 2,355,786 -0.01(-0.42%)
Nov 27, 2015 3.204 3.244 3.130 3.217 367,588 +0.01(+0.42%)
Nov 25, 2015 3.298 3.204 3.204 3.204 854,557 -0.10(-3.06%)
Nov 24, 2015 3.359 3.379 3.204 3.305 1,254,598 -0.08(-2.39%)
Nov 23, 2015 3.406 3.440 3.298 3.386 680,498 -0.03(-0.79%)
Nov 20, 2015 3.319 3.440 3.305 3.413 1,151,112 +0.04(+1.20%)
Nov 19, 2015 3.184 3.379 3.174 3.373 1,076,694 +0.03(+0.81%)
Nov 18, 2015 3.332 3.393 3.204 3.346 1,739,260 -0.19(-5.34%)
Nov 17, 2015 3.676 3.676 3.474 3.534 1,022,294 -0.05(-1.32%)
Nov 16, 2015 3.615 3.649 3.474 3.582 1,055,674 -0.11(-3.10%)
Nov 13, 2015 3.480 3.696 3.453 3.696 873,288 +0.12(+3.40%)
Nov 12, 2015 3.919 3.939 3.379 3.575 1,660,520 -0.45(-11.22%)
Nov 11, 2015 4.135 4.135 3.980 4.027 1,226,186 -0.10(-2.45%)
Nov 10, 2015 4.114 4.135 4.087 4.128 1,293,320 -0.01(-0.33%)
Nov 09, 2015 4.162 4.175 4.128 4.141 440,696 -0.04(-0.97%)
Nov 06, 2015 4.182 4.222 4.061 4.182 621,912 -0.04(-0.96%)
Nov 05, 2015 4.351 4.357 4.148 4.222 506,270 -0.13(-2.95%)
Nov 04, 2015 4.256 4.364 4.195 4.351 397,041 +0.09(+2.06%)
Nov 03, 2015 4.344 4.344 4.249 4.263 254,905 -0.08(-1.86%)
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.