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

Diana Shipping Inc (NY: DSX )

2.880 -0.020 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2015 4.617 4.804 4.554 4.707 539,539 +0.05(+1.04%)
Aug 28, 2015 4.513 4.727 4.513 4.658 524,642 +0.13(+2.91%)
Aug 27, 2015 4.520 4.637 4.520 4.527 1,015,318 +0.01(+0.31%)
Aug 26, 2015 4.596 4.672 4.406 4.513 523,443 +0.00(+0.00%)
Aug 25, 2015 4.672 4.762 4.499 4.513 608,122 -0.04(-0.91%)
Aug 24, 2015 4.714 4.804 4.513 4.554 669,211 -0.36(-7.32%)
Aug 21, 2015 4.949 5.025 4.783 4.914 598,081 -0.10(-1.93%)
Aug 20, 2015 4.990 5.267 4.942 5.011 310,983 -0.01(-0.28%)
Aug 19, 2015 4.997 5.060 4.928 5.025 349,493 -0.01(-0.27%)
Aug 18, 2015 5.170 5.170 5.025 5.039 357,816 -0.17(-3.32%)
Aug 17, 2015 4.921 5.226 4.921 5.212 487,566 +0.26(+5.17%)
Aug 14, 2015 4.852 5.011 4.852 4.956 439,080 +0.10(+2.14%)
Aug 13, 2015 4.797 4.935 4.797 4.852 289,589 +0.01(+0.14%)
Aug 12, 2015 4.956 5.004 4.776 4.845 526,980 -0.23(-4.50%)
Aug 11, 2015 5.122 5.150 5.053 5.074 304,954 -0.08(-1.48%)
Aug 10, 2015 5.205 5.250 5.087 5.150 562,499 -0.06(-1.06%)
Aug 07, 2015 5.184 5.350 5.170 5.205 312,117 -0.01(-0.27%)
Aug 06, 2015 5.177 5.260 5.122 5.219 514,268 +0.03(+0.53%)
Aug 05, 2015 5.253 5.309 5.080 5.191 484,218 +0.00(+0.00%)
Aug 04, 2015 5.267 5.350 5.150 5.191 718,558 -0.06(-1.06%)
Aug 03, 2015 5.025 5.316 5.018 5.247 639,446 +0.02(+0.40%)
Jul 31, 2015 4.845 5.288 4.845 5.226 756,468 +0.00(+0.00%)
Jul 30, 2015 5.198 5.281 5.150 5.226 952,917 -0.03(-0.66%)
Jul 29, 2015 5.136 5.274 5.136 5.260 660,574 +0.12(+2.29%)
Jul 28, 2015 4.990 5.184 4.907 5.143 709,095 +0.16(+3.19%)
Jul 27, 2015 5.053 5.163 4.942 4.984 473,682 -0.21(-4.13%)
Jul 24, 2015 5.260 5.330 5.157 5.198 391,268 -0.06(-1.18%)
Jul 23, 2015 5.468 5.510 5.240 5.260 463,084 -0.20(-3.68%)
Jul 22, 2015 5.572 5.613 5.454 5.461 386,194 -0.11(-1.99%)
Jul 21, 2015 5.503 5.683 5.503 5.572 357,848 +0.08(+1.51%)
Jul 20, 2015 5.683 5.696 5.475 5.489 637,216 -0.12(-2.22%)
Jul 17, 2015 5.364 5.724 5.364 5.613 1,602,595 +0.32(+6.01%)
Jul 16, 2015 5.219 5.371 5.219 5.295 602,363 +0.09(+1.73%)
Jul 15, 2015 5.295 5.385 5.157 5.205 831,948 -0.06(-1.18%)
Jul 14, 2015 5.240 5.368 5.198 5.267 654,585 +0.00(+0.00%)
Jul 13, 2015 5.032 5.371 5.032 5.267 1,096,442 +0.25(+4.97%)
Jul 10, 2015 4.949 5.039 4.949 5.018 450,581 +0.12(+2.40%)
Jul 09, 2015 4.942 5.087 4.880 4.900 624,321 -0.08(-1.67%)
Jul 08, 2015 5.018 5.087 4.894 4.984 525,059 -0.08(-1.64%)
Jul 07, 2015 5.039 5.087 4.880 5.067 736,322 +0.01(+0.14%)
Jul 06, 2015 4.977 5.067 4.914 5.060 581,452 +0.02(+0.41%)
Jul 02, 2015 5.025 5.039 5.039 5.039 421,290 +0.01(+0.14%)
Jul 01, 2015 4.921 5.039 4.880 5.032 1,134,317 +0.15(+3.12%)
Jun 30, 2015 4.866 4.984 4.831 4.880 675,787 +0.01(+0.28%)
Jun 29, 2015 5.191 5.191 4.817 4.866 1,607,386 -0.31(-6.02%)
Jun 26, 2015 5.205 5.229 5.129 5.177 825,688 -0.01(-0.13%)
Jun 25, 2015 5.302 5.337 5.170 5.184 924,025 -0.09(-1.71%)
Jun 24, 2015 5.364 5.406 5.253 5.274 989,764 -0.09(-1.68%)
Jun 23, 2015 5.150 5.406 5.143 5.364 916,169 +0.22(+4.31%)
Jun 22, 2015 5.330 5.357 5.120 5.143 997,455 -0.15(-2.75%)
Jun 19, 2015 5.233 5.350 5.219 5.288 877,556 +0.10(+1.87%)
Jun 18, 2015 5.122 5.427 5.122 5.191 1,406,928 +0.08(+1.49%)
Jun 17, 2015 4.977 5.205 4.970 5.115 1,336,802 +0.15(+3.07%)
Jun 16, 2015 4.894 4.970 4.894 4.963 609,636 +0.04(+0.84%)
Jun 15, 2015 4.859 4.949 4.762 4.921 836,821 +0.03(+0.71%)
Jun 12, 2015 4.734 4.894 4.714 4.887 617,438 +0.12(+2.47%)
Jun 11, 2015 4.700 4.811 4.693 4.769 584,889 +0.05(+1.03%)
Jun 10, 2015 4.707 4.762 4.637 4.721 693,878 +0.03(+0.59%)
Jun 09, 2015 4.755 4.797 4.651 4.693 579,098 -0.06(-1.17%)
Jun 08, 2015 4.900 4.900 4.686 4.748 1,436,008 +0.28(+6.19%)
Jun 05, 2015 4.402 4.575 4.368 4.471 672,409 +0.04(+0.94%)
Jun 04, 2015 4.499 4.547 4.388 4.430 406,526 -0.10(-2.29%)
Jun 03, 2015 4.534 4.637 4.520 4.534 562,593 -0.01(-0.30%)
Jun 02, 2015 4.499 4.596 4.451 4.547 718,919 +0.10(+2.34%)
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.