Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.773 2.829 2.725 2.822 605,098 +0.07(+2.53%)
Jun 29, 2017 2.759 2.780 2.711 2.752 552,180 +0.03(+1.02%)
Jun 28, 2017 2.732 2.809 2.707 2.725 606,020 +0.01(+0.51%)
Jun 27, 2017 2.725 2.895 2.711 2.711 1,827,311 +0.01(+0.52%)
Jun 26, 2017 2.725 2.766 2.641 2.697 545,430 -0.02(-0.77%)
Jun 23, 2017 2.613 2.725 2.593 2.718 1,035,606 +0.12(+4.55%)
Jun 22, 2017 2.551 2.648 2.551 2.600 574,811 +0.05(+1.91%)
Jun 21, 2017 2.579 2.627 2.502 2.551 675,403 +0.01(+0.27%)
Jun 20, 2017 2.558 2.579 2.513 2.544 434,503 -0.01(-0.54%)
Jun 19, 2017 2.551 2.586 2.516 2.558 478,089 +0.00(+0.00%)
Jun 16, 2017 2.447 2.572 2.447 2.558 578,094 +0.13(+5.14%)
Jun 15, 2017 2.634 2.640 2.426 2.433 1,732,155 -0.24(-8.85%)
Jun 14, 2017 2.752 2.759 2.655 2.669 786,996 -0.10(-3.76%)
Jun 13, 2017 2.732 2.794 2.620 2.773 884,092 +0.03(+1.27%)
Jun 12, 2017 2.794 2.850 2.718 2.739 724,106 -0.03(-1.25%)
Jun 09, 2017 2.718 2.867 2.704 2.773 1,952,845 +0.09(+3.37%)
Jun 08, 2017 2.572 2.690 2.558 2.683 590,604 +0.11(+4.32%)
Jun 07, 2017 2.641 2.704 2.554 2.572 661,011 -0.07(-2.63%)
Jun 06, 2017 2.558 2.655 2.530 2.641 652,819 +0.05(+1.88%)
Jun 05, 2017 2.565 2.718 2.551 2.593 817,186 +0.00(+0.00%)
Jun 02, 2017 2.676 2.704 2.530 2.593 931,862 -0.09(-3.37%)
Jun 01, 2017 2.648 2.718 2.620 2.683 708,408 +0.04(+1.58%)
May 31, 2017 2.655 2.655 2.565 2.641 1,628,046 -0.05(-1.81%)
May 30, 2017 2.766 2.787 2.683 2.690 1,086,345 -0.07(-2.52%)
May 26, 2017 2.711 2.885 2.690 2.759 1,836,188 +0.04(+1.53%)
May 25, 2017 2.773 2.780 2.669 2.718 1,040,706 -0.04(-1.51%)
May 24, 2017 3.024 3.024 2.718 2.759 2,691,768 -0.02(-0.75%)
May 23, 2017 2.690 2.818 2.530 2.780 2,601,901 +0.21(+8.11%)
May 22, 2017 2.620 2.641 2.551 2.572 1,161,947 -0.02(-0.80%)
May 19, 2017 2.551 2.606 2.509 2.593 1,573,917 +0.09(+3.61%)
May 18, 2017 2.454 2.544 2.440 2.502 1,819,621 +0.05(+1.98%)
May 17, 2017 2.467 2.530 2.419 2.454 3,221,060 -0.03(-1.12%)
May 16, 2017 2.530 2.551 2.398 2.481 1,870,064 -0.03(-1.38%)
May 15, 2017 2.648 2.697 2.474 2.516 2,045,895 -0.13(-4.74%)
May 12, 2017 2.544 2.648 2.544 2.641 969,600 +0.08(+3.26%)
May 11, 2017 2.676 2.676 2.537 2.558 1,574,228 -0.11(-4.17%)
May 10, 2017 2.655 2.780 2.641 2.669 1,535,062 +0.02(+0.79%)
May 09, 2017 2.766 2.801 2.641 2.648 3,314,625 -0.12(-4.27%)
May 08, 2017 2.711 2.815 2.697 2.766 915,126 +0.09(+3.38%)
May 05, 2017 2.641 2.780 2.586 2.676 1,586,592 +0.02(+0.79%)
May 04, 2017 2.815 2.815 2.634 2.655 1,955,418 -0.13(-4.50%)
May 03, 2017 2.787 2.814 2.662 2.780 1,803,726 -0.03(-1.23%)
May 02, 2017 2.794 2.829 2.759 2.815 1,481,351 +0.01(+0.25%)
May 01, 2017 2.780 2.850 2.739 2.808 1,559,298 +0.03(+1.25%)
Apr 28, 2017 2.954 2.982 2.766 2.773 2,919,524 -0.17(-5.90%)
Apr 27, 2017 2.919 2.954 2.815 2.947 2,614,067 +0.03(+1.19%)
Apr 26, 2017 2.885 3.030 2.759 2.912 4,449,252 +0.03(+1.21%)
Apr 25, 2017 2.954 2.995 2.843 2.878 2,252,884 -0.08(-2.59%)
Apr 24, 2017 3.030 3.058 2.839 2.954 4,157,463 -0.03(-0.93%)
Apr 21, 2017 3.030 3.315 2.961 2.982 21,245,356 +0.08(+2.88%)
Apr 20, 2017 3.093 3.100 2.864 2.898 7,833,359 -0.24(-7.74%)
Apr 19, 2017 3.343 3.420 3.100 3.142 4,868,200 -0.41(-11.55%)
Apr 18, 2017 3.844 3.844 3.496 3.552 1,217,919 -0.33(-8.59%)
Apr 17, 2017 3.823 3.885 3.649 3.885 732,580 +0.07(+1.82%)
Apr 13, 2017 4.087 4.170 3.788 3.816 1,177,678 -0.31(-7.42%)
Apr 12, 2017 4.143 4.205 4.035 4.122 3,292,937 -0.02(-0.50%)
Apr 11, 2017 4.191 4.240 4.122 4.143 1,354,974 -0.05(-1.16%)
Apr 10, 2017 4.143 4.282 4.066 4.191 2,554,561 +0.08(+1.86%)
Apr 07, 2017 4.066 4.309 3.851 4.115 5,372,598 +0.44(+12.12%)
Apr 06, 2017 3.434 3.927 3.434 3.670 2,250,109 +0.25(+7.32%)
Apr 05, 2017 3.427 3.496 3.371 3.420 1,263,723 +0.03(+0.82%)
Apr 04, 2017 3.392 3.413 3.267 3.392 735,802 +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.