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

Diana Shipping Inc (NY: DSX )

2.910 +0.020 (+0.69%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
May 31, 2016 1.713 1.841 1.706 1.760 1,146,473 +0.04(+2.35%)
May 27, 2016 1.578 1.720 1.720 1.720 807,707 +0.18(+11.84%)
May 26, 2016 1.551 1.582 1.518 1.538 852,530 -0.01(-0.87%)
May 25, 2016 1.565 1.585 1.524 1.551 683,697 +0.01(+0.88%)
May 24, 2016 1.605 1.605 1.518 1.538 711,817 -0.01(-0.87%)
May 23, 2016 1.585 1.646 1.518 1.551 1,458,178 -0.03(-1.71%)
May 20, 2016 1.680 1.680 1.572 1.578 645,205 -0.07(-4.49%)
May 19, 2016 1.619 1.653 1.572 1.653 997,342 +0.02(+1.24%)
May 18, 2016 1.720 1.781 1.626 1.632 1,343,715 -0.18(-9.70%)
May 17, 2016 1.835 1.936 1.781 1.808 983,471 -0.03(-1.47%)
May 16, 2016 1.814 1.922 1.774 1.835 734,077 +0.00(+0.00%)
May 13, 2016 1.895 1.895 1.828 1.835 503,552 -0.06(-3.20%)
May 12, 2016 2.044 2.091 1.862 1.895 803,162 -0.18(-8.47%)
May 11, 2016 2.030 2.145 1.997 2.071 505,140 -0.01(-0.32%)
May 10, 2016 2.010 2.145 1.990 2.077 535,081 +0.09(+4.76%)
May 09, 2016 1.956 2.057 1.909 1.983 745,595 -0.01(-0.34%)
May 06, 2016 1.990 2.077 1.976 1.990 461,784 -0.01(-0.34%)
May 05, 2016 2.158 2.199 1.997 1.997 793,325 -0.15(-6.92%)
May 04, 2016 2.138 2.206 2.104 2.145 494,408 -0.02(-0.93%)
May 03, 2016 2.266 2.273 2.084 2.165 1,051,682 -0.16(-6.96%)
May 02, 2016 2.327 2.421 2.212 2.327 1,128,367 -0.01(-0.29%)
Apr 29, 2016 2.455 2.563 2.273 2.334 1,721,013 +0.03(+1.17%)
Apr 28, 2016 2.098 2.489 2.044 2.307 3,063,395 +0.20(+9.26%)
Apr 27, 2016 2.023 2.158 2.023 2.111 1,187,917 +0.12(+6.10%)
Apr 26, 2016 1.916 2.017 1.868 1.990 821,842 +0.07(+3.87%)
Apr 25, 2016 2.118 2.118 1.868 1.916 1,020,020 -0.11(-5.33%)
Apr 22, 2016 2.037 2.138 2.017 2.023 1,459,262 +0.02(+1.01%)
Apr 21, 2016 2.158 2.253 1.997 2.003 1,309,176 -0.11(-5.41%)
Apr 20, 2016 2.266 2.273 2.104 2.118 4,382,001 -0.11(-5.14%)
Apr 19, 2016 2.118 2.287 2.091 2.233 721,447 +0.12(+5.75%)
Apr 18, 2016 2.057 2.199 2.050 2.111 886,880 +0.04(+1.95%)
Apr 15, 2016 2.030 2.125 2.023 2.071 744,158 +0.03(+1.66%)
Apr 14, 2016 2.071 2.111 2.017 2.037 596,704 -0.01(-0.66%)
Apr 13, 2016 1.943 2.084 1.902 2.050 684,104 +0.12(+6.29%)
Apr 12, 2016 2.057 2.071 1.875 1.929 923,770 -0.11(-5.30%)
Apr 11, 2016 2.030 2.165 2.010 2.037 1,376,348 +0.01(+0.67%)
Apr 08, 2016 1.733 2.091 1.700 2.023 2,426,286 +0.32(+19.05%)
Apr 07, 2016 1.653 1.760 1.632 1.700 1,121,627 +0.07(+4.56%)
Apr 06, 2016 1.524 1.653 1.464 1.626 3,685,384 +0.11(+7.11%)
Apr 05, 2016 1.565 1.605 1.497 1.518 1,394,778 -0.06(-3.85%)
Apr 04, 2016 1.740 1.754 1.555 1.578 1,914,334 -0.13(-7.87%)
Apr 01, 2016 1.794 1.801 1.686 1.713 654,483 -0.09(-4.87%)
Mar 31, 2016 1.700 1.909 1.700 1.801 1,289,721 +0.11(+6.80%)
Mar 30, 2016 1.558 1.706 1.497 1.686 883,322 +0.14(+9.17%)
Mar 29, 2016 1.551 1.578 1.457 1.545 389,281 +0.02(+1.33%)
Mar 28, 2016 1.572 1.632 1.470 1.524 352,660 +0.01(+0.44%)
Mar 24, 2016 1.524 1.518 1.518 1.518 571,829 -0.03(-1.75%)
Mar 23, 2016 1.680 1.720 1.524 1.545 726,382 -0.16(-9.13%)
Mar 22, 2016 1.740 1.767 1.686 1.700 507,797 -0.04(-2.33%)
Mar 21, 2016 1.862 1.882 1.733 1.740 396,208 -0.13(-7.19%)
Mar 18, 2016 1.814 1.875 1.727 1.875 1,007,680 +0.09(+4.91%)
Mar 17, 2016 1.808 1.835 1.706 1.787 807,786 -0.01(-0.38%)
Mar 16, 2016 1.794 1.801 1.720 1.794 596,629 +0.02(+1.14%)
Mar 15, 2016 1.774 1.855 1.646 1.774 552,762 -0.01(-0.75%)
Mar 14, 2016 1.754 1.848 1.720 1.787 582,136 +0.00(+0.00%)
Mar 11, 2016 1.754 1.855 1.686 1.787 606,892 +0.05(+3.11%)
Mar 10, 2016 1.875 1.920 1.653 1.733 998,907 -0.10(-5.51%)
Mar 09, 2016 2.023 2.030 1.821 1.835 1,505,383 -0.36(-16.31%)
Mar 08, 2016 2.374 2.401 2.037 2.192 1,380,338 -0.16(-6.88%)
Mar 07, 2016 1.990 2.496 1.970 2.354 2,983,497 +0.44(+22.89%)
Mar 04, 2016 1.821 2.145 1.794 1.916 3,383,030 +0.11(+6.37%)
Mar 03, 2016 1.605 1.862 1.605 1.801 1,664,730 +0.18(+10.79%)
Mar 02, 2016 1.720 1.862 1.585 1.626 905,658 -0.11(-6.23%)
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.