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: 7:00 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 (%)
Nov 30, 2017 2.722 2.770 2.709 2.764 785,522 +0.05(+2.03%)
Nov 29, 2017 2.709 2.736 2.695 2.709 347,002 +0.00(+0.00%)
Nov 28, 2017 2.736 2.777 2.688 2.709 669,844 +0.00(+0.00%)
Nov 27, 2017 2.709 2.750 2.698 2.709 929,546 -0.03(-1.01%)
Nov 24, 2017 2.722 2.764 2.667 2.736 705,320 +0.06(+2.31%)
Nov 22, 2017 2.695 2.716 2.654 2.674 584,490 +0.03(+1.04%)
Nov 21, 2017 2.743 2.791 2.647 2.647 1,158,680 -0.03(-1.28%)
Nov 20, 2017 2.750 2.766 2.667 2.681 998,491 -0.09(-3.23%)
Nov 17, 2017 2.743 2.791 2.705 2.770 576,609 +0.08(+2.81%)
Nov 16, 2017 2.715 2.757 2.667 2.695 1,036,926 -0.01(-0.25%)
Nov 15, 2017 2.715 2.777 2.688 2.702 720,318 -0.06(-2.24%)
Nov 14, 2017 2.867 2.894 2.743 2.764 875,934 -0.13(-4.51%)
Nov 13, 2017 2.935 3.004 2.894 2.894 476,068 -0.10(-3.22%)
Nov 10, 2017 3.004 3.107 2.949 2.990 614,064 -0.03(-0.91%)
Nov 09, 2017 2.997 3.162 2.997 3.018 667,073 -0.04(-1.35%)
Nov 08, 2017 3.004 3.125 2.956 3.059 1,086,319 +0.03(+0.91%)
Nov 07, 2017 3.162 3.197 2.925 3.032 1,716,486 -0.11(-3.50%)
Nov 06, 2017 2.757 3.169 2.729 3.142 4,216,618 +0.43(+15.99%)
Nov 03, 2017 2.722 2.750 2.647 2.709 1,322,424 -0.01(-0.51%)
Nov 02, 2017 2.736 2.764 2.702 2.722 443,385 -0.02(-0.75%)
Nov 01, 2017 2.777 2.839 2.715 2.743 664,583 -0.03(-1.24%)
Oct 31, 2017 2.722 2.795 2.709 2.777 1,320,785 +0.06(+2.02%)
Oct 30, 2017 2.764 2.791 2.688 2.722 766,635 -0.02(-0.75%)
Oct 27, 2017 2.743 2.798 2.743 2.743 846,949 +0.01(+0.50%)
Oct 26, 2017 2.770 2.795 2.705 2.729 677,197 -0.05(-1.73%)
Oct 25, 2017 2.805 2.832 2.736 2.777 937,748 -0.03(-0.98%)
Oct 24, 2017 2.798 2.922 2.795 2.805 835,442 +0.01(+0.25%)
Oct 23, 2017 2.832 2.908 2.798 2.798 959,559 +0.00(+0.00%)
Oct 20, 2017 2.791 2.839 2.750 2.798 1,587,938 +0.06(+2.26%)
Oct 19, 2017 2.777 2.791 2.657 2.736 834,781 -0.04(-1.49%)
Oct 18, 2017 2.764 2.805 2.736 2.777 722,550 +0.03(+1.00%)
Oct 17, 2017 2.791 2.839 2.743 2.750 900,724 -0.02(-0.74%)
Oct 16, 2017 2.764 2.825 2.736 2.770 814,198 +0.02(+0.75%)
Oct 13, 2017 2.777 2.805 2.736 2.750 992,255 +0.00(+0.00%)
Oct 12, 2017 2.750 2.825 2.736 2.750 775,124 +0.00(+0.00%)
Oct 11, 2017 2.757 2.805 2.736 2.750 354,495 +0.00(+0.00%)
Oct 10, 2017 2.784 2.874 2.750 2.750 629,747 -0.05(-1.72%)
Oct 09, 2017 2.798 2.942 2.733 2.798 1,950,422 -0.04(-1.45%)
Oct 06, 2017 2.798 2.908 2.750 2.839 1,277,476 +0.04(+1.47%)
Oct 05, 2017 2.764 2.846 2.746 2.798 798,024 +0.03(+1.24%)
Oct 04, 2017 2.736 2.777 2.654 2.764 1,190,526 -0.03(-1.23%)
Oct 03, 2017 2.544 2.798 2.494 2.798 1,600,557 +0.28(+11.20%)
Oct 02, 2017 2.523 2.612 2.475 2.516 1,097,638 +0.02(+0.83%)
Sep 29, 2017 2.509 2.578 2.509 2.495 671,475 -0.07(-2.68%)
Sep 28, 2017 2.612 2.647 2.557 2.564 915,980 -0.05(-1.84%)
Sep 27, 2017 2.695 2.695 2.605 2.612 1,148,685 -0.05(-2.06%)
Sep 26, 2017 2.729 2.729 2.619 2.667 1,201,590 -0.07(-2.51%)
Sep 25, 2017 2.770 2.791 2.695 2.736 937,639 -0.05(-1.73%)
Sep 22, 2017 2.736 2.819 2.736 2.784 714,392 +0.05(+2.01%)
Sep 21, 2017 2.812 2.887 2.722 2.729 854,873 -0.08(-2.93%)
Sep 20, 2017 2.764 2.931 2.723 2.812 1,027,059 +0.08(+3.02%)
Sep 19, 2017 2.770 2.777 2.696 2.729 472,363 -0.05(-1.98%)
Sep 18, 2017 2.770 2.846 2.743 2.784 987,546 +0.01(+0.25%)
Sep 15, 2017 2.729 2.795 2.722 2.777 626,091 +0.04(+1.51%)
Sep 14, 2017 2.695 2.743 2.674 2.736 622,775 +0.04(+1.53%)
Sep 13, 2017 2.702 2.743 2.654 2.695 700,146 -0.01(-0.51%)
Sep 12, 2017 2.791 2.798 2.681 2.709 882,394 -0.05(-1.75%)
Sep 11, 2017 2.764 2.874 2.715 2.757 1,191,055 -0.01(-0.25%)
Sep 08, 2017 2.736 2.780 2.612 2.764 1,490,473 +0.08(+3.08%)
Sep 07, 2017 2.667 2.722 2.626 2.681 847,454 -0.01(-0.26%)
Sep 06, 2017 2.750 2.777 2.660 2.688 812,176 +0.01(+0.26%)
Sep 05, 2017 2.791 2.798 2.660 2.681 716,382 -0.11(-3.94%)
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.