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

Diana Shipping Inc (NY: DSX )

2.890 +0.000 (+0.01%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 19, 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 (%)
Oct 31, 2018 2.596 2.672 2.547 2.637 404,615 +0.08(+2.97%)
Oct 30, 2018 2.554 2.609 2.457 2.561 610,954 +0.00(+0.00%)
Oct 29, 2018 2.589 2.686 2.547 2.561 204,029 -0.02(-0.80%)
Oct 26, 2018 2.561 2.603 2.506 2.582 222,636 +0.01(+0.27%)
Oct 25, 2018 2.492 2.596 2.485 2.575 439,673 +0.13(+5.38%)
Oct 24, 2018 2.644 2.658 2.423 2.443 1,178,835 -0.21(-8.07%)
Oct 23, 2018 2.616 2.699 2.564 2.658 492,933 -0.03(-1.03%)
Oct 22, 2018 2.734 2.831 2.665 2.686 854,985 +0.05(+1.84%)
Oct 19, 2018 2.734 2.762 2.616 2.637 309,755 -0.08(-2.81%)
Oct 18, 2018 2.720 2.762 2.686 2.713 627,284 -0.03(-1.26%)
Oct 17, 2018 2.734 2.755 2.686 2.748 85,477 +0.01(+0.51%)
Oct 16, 2018 2.692 2.755 2.657 2.734 130,169 +0.06(+2.07%)
Oct 15, 2018 2.734 2.744 2.665 2.679 159,431 -0.05(-1.78%)
Oct 12, 2018 2.692 2.810 2.672 2.727 274,792 +0.08(+3.14%)
Oct 11, 2018 2.644 2.699 2.616 2.644 179,730 -0.01(-0.26%)
Oct 10, 2018 2.817 2.822 2.648 2.651 355,901 -0.19(-6.81%)
Oct 09, 2018 2.852 2.914 2.838 2.845 241,056 -0.03(-0.96%)
Oct 08, 2018 2.852 2.886 2.789 2.872 318,825 -0.01(-0.24%)
Oct 05, 2018 2.879 2.900 2.852 2.879 347,174 -0.01(-0.48%)
Oct 04, 2018 2.872 2.991 2.872 2.893 499,356 +0.02(+0.72%)
Oct 03, 2018 2.838 2.888 2.838 2.872 217,597 +0.03(+1.22%)
Oct 02, 2018 2.907 2.942 2.824 2.838 381,079 -0.05(-1.68%)
Oct 01, 2018 2.872 2.956 2.872 2.886 412,928 +0.03(+1.21%)
Sep 28, 2018 2.734 2.866 2.734 2.852 641,471 +0.12(+4.30%)
Sep 27, 2018 2.720 2.755 2.720 2.734 160,258 +0.03(+1.28%)
Sep 26, 2018 2.727 2.845 2.692 2.699 813,428 -0.02(-0.76%)
Sep 25, 2018 2.692 2.741 2.679 2.720 163,979 +0.02(+0.77%)
Sep 24, 2018 2.741 2.769 2.672 2.699 279,558 -0.03(-1.01%)
Sep 21, 2018 2.720 2.782 2.713 2.727 270,458 +0.02(+0.77%)
Sep 20, 2018 2.741 2.741 2.665 2.706 182,068 +0.02(+0.77%)
Sep 19, 2018 2.692 2.734 2.658 2.686 198,211 -0.01(-0.51%)
Sep 18, 2018 2.672 2.713 2.665 2.699 244,756 +0.05(+1.83%)
Sep 17, 2018 2.831 2.831 2.630 2.651 307,451 -0.08(-2.79%)
Sep 14, 2018 2.699 2.741 2.630 2.727 234,050 +0.06(+2.07%)
Sep 13, 2018 2.637 2.672 2.630 2.672 243,627 +0.04(+1.58%)
Sep 12, 2018 2.699 2.699 2.623 2.630 386,891 -0.03(-1.04%)
Sep 11, 2018 2.644 2.699 2.637 2.658 469,694 -0.02(-0.78%)
Sep 10, 2018 2.720 2.741 2.672 2.679 332,423 -0.03(-1.02%)
Sep 07, 2018 2.706 2.755 2.699 2.706 372,891 -0.01(-0.51%)
Sep 06, 2018 2.810 2.810 2.699 2.720 287,978 -0.08(-2.96%)
Sep 05, 2018 2.879 2.900 2.789 2.803 507,477 -0.09(-3.11%)
Sep 04, 2018 2.956 2.956 2.872 2.893 517,186 -0.06(-1.88%)
Aug 31, 2018 2.949 2.949 2.949 0 -0.03(-1.16%)
Aug 30, 2018 3.059 3.066 2.962 2.983 215,424 -0.05(-1.60%)
Aug 29, 2018 3.025 3.052 2.997 3.032 373,962 +0.03(+1.15%)
Aug 28, 2018 2.976 3.066 2.976 2.997 294,607 +0.03(+0.93%)
Aug 27, 2018 2.983 3.004 2.942 2.969 155,847 -0.01(-0.23%)
Aug 24, 2018 2.956 3.018 2.956 2.976 168,025 +0.02(+0.70%)
Aug 23, 2018 3.011 3.073 2.942 2.956 238,503 -0.06(-1.84%)
Aug 22, 2018 2.942 3.032 2.928 3.011 397,322 +0.13(+4.57%)
Aug 21, 2018 2.831 2.935 2.831 2.879 256,126 +0.01(+0.48%)
Aug 20, 2018 2.796 2.907 2.796 2.866 168,129 +0.03(+1.22%)
Aug 17, 2018 2.810 2.852 2.755 2.831 137,107 +0.01(+0.49%)
Aug 16, 2018 2.782 2.914 2.776 2.817 275,312 +0.03(+1.24%)
Aug 15, 2018 2.838 2.852 2.762 2.782 401,744 -0.08(-2.90%)
Aug 14, 2018 2.824 2.900 2.817 2.866 272,231 +0.04(+1.47%)
Aug 13, 2018 2.928 2.962 2.777 2.824 386,882 -0.08(-2.86%)
Aug 10, 2018 2.866 2.990 2.866 2.907 322,036 +0.03(+1.20%)
Aug 09, 2018 2.886 2.907 2.827 2.872 308,692 -0.02(-0.72%)
Aug 08, 2018 2.872 2.913 2.866 2.893 445,737 +0.03(+0.97%)
Aug 07, 2018 3.052 3.052 2.845 2.866 984,430 -0.15(-4.83%)
Aug 06, 2018 2.997 3.032 2.969 3.011 175,407 +0.01(+0.23%)
Aug 03, 2018 3.046 3.056 2.969 3.004 267,568 -0.06(-1.81%)
Aug 02, 2018 3.011 3.101 3.011 3.059 262,393 +0.01(+0.23%)
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.