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

Diana Shipping Inc (NY: DSX )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 30, 2015 4.393 4.434 4.324 4.338 155,214 -0.04(-0.94%)
Oct 29, 2015 4.386 4.434 4.359 4.379 238,833 +0.00(+0.00%)
Oct 28, 2015 4.304 4.400 4.283 4.379 398,587 +0.07(+1.59%)
Oct 27, 2015 4.345 4.345 4.269 4.310 270,753 -0.08(-1.88%)
Oct 26, 2015 4.503 4.503 4.345 4.393 287,745 -0.11(-2.44%)
Oct 23, 2015 4.331 4.541 4.324 4.503 618,492 -0.05(-1.06%)
Oct 22, 2015 4.620 4.675 4.489 4.551 362,283 -0.07(-1.49%)
Oct 21, 2015 4.853 4.874 4.620 4.620 673,642 -0.21(-4.27%)
Oct 20, 2015 4.812 4.881 4.798 4.826 359,071 +0.01(+0.29%)
Oct 19, 2015 4.853 4.881 4.812 4.812 421,772 -0.05(-0.99%)
Oct 16, 2015 4.881 4.929 4.819 4.860 257,432 -0.04(-0.84%)
Oct 15, 2015 4.819 4.908 4.819 4.902 214,750 +0.05(+1.13%)
Oct 14, 2015 4.812 4.922 4.812 4.847 300,557 +0.03(+0.71%)
Oct 13, 2015 4.881 5.012 4.812 4.812 293,757 -0.01(-0.14%)
Oct 12, 2015 4.874 4.950 4.812 4.819 428,461 -0.05(-1.13%)
Oct 09, 2015 4.874 4.970 4.860 4.874 547,644 +0.05(+1.00%)
Oct 08, 2015 4.895 4.929 4.757 4.826 935,930 -0.05(-1.13%)
Oct 07, 2015 4.771 5.005 4.771 4.881 1,254,775 +0.11(+2.31%)
Oct 06, 2015 4.675 4.874 4.627 4.771 652,585 +0.07(+1.46%)
Oct 05, 2015 4.420 4.737 4.420 4.702 1,134,756 +0.30(+6.71%)
Oct 02, 2015 4.262 4.414 4.207 4.407 1,893,091 +0.14(+3.22%)
Oct 01, 2015 4.455 4.455 4.173 4.269 761,279 -0.19(-4.17%)
Sep 30, 2015 4.455 4.468 4.338 4.455 1,056,375 +0.03(+0.78%)
Sep 29, 2015 4.585 4.606 4.407 4.420 1,118,276 -0.16(-3.45%)
Sep 28, 2015 4.695 4.706 4.551 4.579 4,459,147 -0.12(-2.63%)
Sep 25, 2015 4.558 4.709 4.503 4.702 288,324 +0.17(+3.79%)
Sep 24, 2015 4.551 4.585 4.427 4.530 400,565 -0.08(-1.64%)
Sep 23, 2015 4.599 4.633 4.524 4.606 448,511 +0.03(+0.60%)
Sep 22, 2015 4.640 4.640 4.510 4.579 861,286 -0.08(-1.77%)
Sep 21, 2015 4.682 4.716 4.592 4.661 445,810 -0.02(-0.44%)
Sep 18, 2015 4.475 4.682 4.414 4.682 694,423 +0.21(+4.61%)
Sep 17, 2015 4.345 4.489 4.262 4.475 666,843 +0.14(+3.17%)
Sep 16, 2015 4.283 4.362 4.152 4.338 1,116,286 +0.03(+0.80%)
Sep 15, 2015 4.180 4.317 4.077 4.304 685,799 +0.12(+2.96%)
Sep 14, 2015 4.262 4.262 4.145 4.180 298,345 -0.07(-1.62%)
Sep 11, 2015 4.269 4.276 4.173 4.249 209,797 -0.05(-1.28%)
Sep 10, 2015 4.221 4.321 4.221 4.304 240,483 +0.08(+1.79%)
Sep 09, 2015 4.427 4.448 4.221 4.228 634,258 -0.15(-3.45%)
Sep 08, 2015 4.434 4.496 4.317 4.379 487,959 -0.01(-0.31%)
Sep 04, 2015 4.386 4.393 4.393 4.393 619,233 -0.14(-3.04%)
Sep 03, 2015 4.592 4.707 4.527 4.530 644,128 -0.10(-2.08%)
Sep 02, 2015 4.620 4.640 4.524 4.627 307,307 +0.05(+1.20%)
Sep 01, 2015 4.496 4.661 4.482 4.572 507,128 -0.10(-2.21%)
Aug 31, 2015 4.585 4.771 4.524 4.675 543,225 +0.05(+1.04%)
Aug 28, 2015 4.482 4.695 4.482 4.627 528,226 +0.13(+2.91%)
Aug 27, 2015 4.489 4.606 4.489 4.496 1,022,253 +0.01(+0.31%)
Aug 26, 2015 4.565 4.640 4.376 4.482 527,019 +0.00(+0.00%)
Aug 25, 2015 4.640 4.730 4.468 4.482 612,276 -0.04(-0.91%)
Aug 24, 2015 4.682 4.771 4.482 4.524 673,782 -0.36(-7.32%)
Aug 21, 2015 4.915 4.991 4.750 4.881 602,166 -0.10(-1.93%)
Aug 20, 2015 4.957 5.232 4.908 4.977 313,108 -0.01(-0.28%)
Aug 19, 2015 4.963 5.025 4.895 4.991 351,881 -0.01(-0.27%)
Aug 18, 2015 5.135 5.135 4.991 5.005 360,261 -0.17(-3.32%)
Aug 17, 2015 4.888 5.190 4.888 5.177 490,896 +0.25(+5.17%)
Aug 14, 2015 4.819 4.977 4.819 4.922 442,079 +0.10(+2.14%)
Aug 13, 2015 4.764 4.902 4.764 4.819 291,567 +0.01(+0.14%)
Aug 12, 2015 4.922 4.970 4.743 4.812 530,580 -0.23(-4.50%)
Aug 11, 2015 5.087 5.115 5.018 5.039 307,037 -0.08(-1.48%)
Aug 10, 2015 5.170 5.215 5.053 5.115 566,342 -0.05(-1.06%)
Aug 07, 2015 5.149 5.314 5.135 5.170 314,249 -0.01(-0.27%)
Aug 06, 2015 5.142 5.225 5.087 5.183 517,781 +0.03(+0.53%)
Aug 05, 2015 5.218 5.273 5.046 5.156 487,526 +0.00(+0.00%)
Aug 04, 2015 5.232 5.314 5.115 5.156 723,466 -0.05(-1.06%)
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.