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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2017 2.743 2.798 2.695 2.791 611,786 +0.07(+2.53%)
Jun 29, 2017 2.729 2.750 2.681 2.722 558,283 +0.03(+1.02%)
Jun 28, 2017 2.702 2.778 2.678 2.695 612,718 +0.01(+0.51%)
Jun 27, 2017 2.695 2.863 2.681 2.681 1,847,507 +0.01(+0.52%)
Jun 26, 2017 2.695 2.736 2.612 2.667 551,458 -0.02(-0.77%)
Jun 23, 2017 2.585 2.695 2.564 2.688 1,047,052 +0.12(+4.55%)
Jun 22, 2017 2.523 2.619 2.523 2.571 581,164 +0.05(+1.91%)
Jun 21, 2017 2.550 2.599 2.475 2.523 682,867 +0.01(+0.27%)
Jun 20, 2017 2.530 2.550 2.485 2.516 439,305 -0.01(-0.54%)
Jun 19, 2017 2.523 2.557 2.489 2.530 483,373 +0.00(+0.00%)
Jun 16, 2017 2.420 2.544 2.420 2.530 584,484 +0.12(+5.14%)
Jun 15, 2017 2.605 2.611 2.399 2.406 1,751,300 -0.23(-8.85%)
Jun 14, 2017 2.722 2.729 2.626 2.640 795,694 -0.10(-3.76%)
Jun 13, 2017 2.702 2.764 2.592 2.743 893,864 +0.03(+1.27%)
Jun 12, 2017 2.764 2.819 2.688 2.709 732,109 -0.03(-1.25%)
Jun 09, 2017 2.688 2.836 2.674 2.743 1,974,429 +0.09(+3.37%)
Jun 08, 2017 2.544 2.660 2.530 2.654 597,132 +0.11(+4.32%)
Jun 07, 2017 2.612 2.674 2.526 2.544 668,317 -0.07(-2.63%)
Jun 06, 2017 2.530 2.626 2.502 2.612 660,034 +0.05(+1.88%)
Jun 05, 2017 2.537 2.688 2.523 2.564 826,218 +0.00(+0.00%)
Jun 02, 2017 2.647 2.674 2.502 2.564 942,162 -0.09(-3.37%)
Jun 01, 2017 2.619 2.688 2.592 2.654 716,238 +0.04(+1.58%)
May 31, 2017 2.626 2.626 2.537 2.612 1,646,040 -0.05(-1.81%)
May 30, 2017 2.736 2.757 2.654 2.660 1,098,352 -0.07(-2.52%)
May 26, 2017 2.681 2.853 2.660 2.729 1,856,482 +0.04(+1.53%)
May 25, 2017 2.743 2.750 2.640 2.688 1,052,208 -0.04(-1.51%)
May 24, 2017 2.990 2.990 2.688 2.729 2,721,519 -0.02(-0.75%)
May 23, 2017 2.660 2.788 2.502 2.750 2,630,659 +0.21(+8.11%)
May 22, 2017 2.592 2.612 2.523 2.544 1,174,790 -0.02(-0.80%)
May 19, 2017 2.523 2.578 2.482 2.564 1,591,313 +0.09(+3.61%)
May 18, 2017 2.427 2.516 2.413 2.475 1,839,732 +0.05(+1.98%)
May 17, 2017 2.440 2.502 2.392 2.427 3,256,661 -0.03(-1.12%)
May 16, 2017 2.502 2.523 2.372 2.454 1,890,733 -0.03(-1.38%)
May 15, 2017 2.619 2.667 2.447 2.489 2,068,507 -0.12(-4.74%)
May 12, 2017 2.516 2.619 2.516 2.612 980,317 +0.08(+3.26%)
May 11, 2017 2.647 2.647 2.509 2.530 1,591,627 -0.11(-4.17%)
May 10, 2017 2.626 2.750 2.612 2.640 1,552,028 +0.02(+0.79%)
May 09, 2017 2.736 2.770 2.612 2.619 3,351,260 -0.12(-4.27%)
May 08, 2017 2.681 2.784 2.667 2.736 925,240 +0.09(+3.38%)
May 05, 2017 2.612 2.750 2.557 2.647 1,604,128 +0.02(+0.79%)
May 04, 2017 2.784 2.784 2.605 2.626 1,977,030 -0.12(-4.50%)
May 03, 2017 2.757 2.783 2.633 2.750 1,823,662 -0.03(-1.23%)
May 02, 2017 2.764 2.798 2.729 2.784 1,497,724 +0.01(+0.25%)
May 01, 2017 2.750 2.819 2.709 2.777 1,576,532 +0.03(+1.25%)
Apr 28, 2017 2.922 2.949 2.736 2.743 2,951,792 -0.17(-5.90%)
Apr 27, 2017 2.887 2.922 2.784 2.915 2,642,959 +0.03(+1.19%)
Apr 26, 2017 2.853 2.997 2.729 2.880 4,498,428 +0.03(+1.21%)
Apr 25, 2017 2.922 2.962 2.812 2.846 2,277,784 -0.08(-2.59%)
Apr 24, 2017 2.997 3.025 2.808 2.922 4,203,414 -0.03(-0.93%)
Apr 21, 2017 2.997 3.279 2.929 2.949 21,480,172 +0.08(+2.88%)
Apr 20, 2017 3.059 3.066 2.832 2.867 7,919,938 -0.24(-7.74%)
Apr 19, 2017 3.307 3.382 3.066 3.107 4,922,006 -0.41(-11.55%)
Apr 18, 2017 3.802 3.802 3.458 3.513 1,231,380 -0.33(-8.59%)
Apr 17, 2017 3.781 3.843 3.609 3.843 740,677 +0.07(+1.82%)
Apr 13, 2017 4.042 4.124 3.747 3.774 1,190,695 -0.30(-7.42%)
Apr 12, 2017 4.097 4.159 3.991 4.077 3,329,333 -0.02(-0.50%)
Apr 11, 2017 4.145 4.194 4.077 4.097 1,369,950 -0.05(-1.16%)
Apr 10, 2017 4.097 4.235 4.022 4.145 2,582,796 +0.08(+1.86%)
Apr 07, 2017 4.022 4.262 3.809 4.070 5,431,979 +0.44(+12.12%)
Apr 06, 2017 3.396 3.884 3.396 3.630 2,274,978 +0.25(+7.32%)
Apr 05, 2017 3.389 3.458 3.334 3.382 1,277,690 +0.03(+0.82%)
Apr 04, 2017 3.355 3.375 3.231 3.355 743,934 +0.01(+0.21%)
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.