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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing 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 4.375 4.416 4.306 4.320 155,865 -0.04(-0.94%)
Oct 29, 2015 4.368 4.416 4.340 4.361 239,834 +0.00(+0.00%)
Oct 28, 2015 4.286 4.381 4.265 4.361 400,258 +0.07(+1.59%)
Oct 27, 2015 4.327 4.327 4.251 4.292 271,889 -0.08(-1.88%)
Oct 26, 2015 4.484 4.484 4.327 4.375 288,951 -0.11(-2.44%)
Oct 23, 2015 4.313 4.522 4.306 4.484 621,085 -0.05(-1.06%)
Oct 22, 2015 4.600 4.655 4.470 4.532 363,802 -0.07(-1.49%)
Oct 21, 2015 4.833 4.854 4.600 4.600 676,467 -0.21(-4.27%)
Oct 20, 2015 4.792 4.861 4.778 4.806 360,576 +0.01(+0.29%)
Oct 19, 2015 4.833 4.861 4.792 4.792 423,541 -0.05(-0.99%)
Oct 16, 2015 4.861 4.909 4.799 4.840 258,511 -0.04(-0.84%)
Oct 15, 2015 4.799 4.888 4.799 4.881 215,651 +0.05(+1.13%)
Oct 14, 2015 4.792 4.902 4.792 4.826 301,817 +0.03(+0.71%)
Oct 13, 2015 4.861 4.991 4.792 4.792 294,988 -0.01(-0.14%)
Oct 12, 2015 4.854 4.929 4.792 4.799 430,257 -0.05(-1.13%)
Oct 09, 2015 4.854 4.950 4.840 4.854 549,940 +0.05(+1.00%)
Oct 08, 2015 4.874 4.909 4.737 4.806 939,854 -0.05(-1.13%)
Oct 07, 2015 4.751 4.984 4.751 4.861 1,260,036 +0.11(+2.31%)
Oct 06, 2015 4.655 4.854 4.607 4.751 655,321 +0.07(+1.46%)
Oct 05, 2015 4.402 4.717 4.402 4.683 1,139,514 +0.29(+6.71%)
Oct 02, 2015 4.244 4.395 4.190 4.388 1,901,029 +0.14(+3.22%)
Oct 01, 2015 4.436 4.436 4.155 4.251 764,471 -0.18(-4.17%)
Sep 30, 2015 4.436 4.450 4.320 4.436 1,060,804 +0.03(+0.78%)
Sep 29, 2015 4.566 4.587 4.388 4.402 1,122,965 -0.16(-3.45%)
Sep 28, 2015 4.676 4.686 4.532 4.559 4,477,844 -0.12(-2.63%)
Sep 25, 2015 4.539 4.689 4.484 4.683 289,533 +0.17(+3.79%)
Sep 24, 2015 4.532 4.566 4.409 4.511 402,245 -0.08(-1.64%)
Sep 23, 2015 4.580 4.614 4.505 4.587 450,392 +0.03(+0.60%)
Sep 22, 2015 4.621 4.621 4.491 4.559 864,897 -0.08(-1.77%)
Sep 21, 2015 4.662 4.696 4.573 4.642 447,679 -0.02(-0.44%)
Sep 18, 2015 4.457 4.662 4.395 4.662 697,335 +0.21(+4.61%)
Sep 17, 2015 4.327 4.470 4.244 4.457 669,639 +0.14(+3.17%)
Sep 16, 2015 4.265 4.344 4.135 4.320 1,120,967 +0.03(+0.80%)
Sep 15, 2015 4.162 4.299 4.060 4.286 688,674 +0.12(+2.96%)
Sep 14, 2015 4.244 4.244 4.128 4.162 299,596 -0.07(-1.62%)
Sep 11, 2015 4.251 4.258 4.155 4.231 210,677 -0.05(-1.28%)
Sep 10, 2015 4.203 4.303 4.203 4.286 241,491 +0.08(+1.79%)
Sep 09, 2015 4.409 4.429 4.203 4.210 636,918 -0.15(-3.45%)
Sep 08, 2015 4.416 4.477 4.299 4.361 490,005 -0.01(-0.31%)
Sep 04, 2015 4.368 4.375 4.375 4.375 621,830 -0.14(-3.03%)
Sep 03, 2015 4.573 4.688 4.508 4.511 646,829 -0.10(-2.08%)
Sep 02, 2015 4.600 4.621 4.505 4.607 308,595 +0.05(+1.20%)
Sep 01, 2015 4.477 4.642 4.464 4.553 509,255 -0.10(-2.21%)
Aug 31, 2015 4.566 4.751 4.505 4.655 545,503 +0.05(+1.04%)
Aug 28, 2015 4.464 4.676 4.464 4.607 530,441 +0.13(+2.91%)
Aug 27, 2015 4.470 4.587 4.470 4.477 1,026,540 +0.01(+0.31%)
Aug 26, 2015 4.546 4.621 4.357 4.464 529,229 +0.00(+0.00%)
Aug 25, 2015 4.621 4.710 4.450 4.464 614,843 -0.04(-0.91%)
Aug 24, 2015 4.662 4.751 4.464 4.505 676,607 -0.36(-7.32%)
Aug 21, 2015 4.895 4.970 4.731 4.861 604,691 -0.10(-1.93%)
Aug 20, 2015 4.936 5.210 4.888 4.956 314,420 -0.01(-0.28%)
Aug 19, 2015 4.943 5.004 4.874 4.970 353,356 -0.01(-0.27%)
Aug 18, 2015 5.114 5.114 4.970 4.984 361,771 -0.17(-3.32%)
Aug 17, 2015 4.867 5.169 4.867 5.155 492,955 +0.25(+5.17%)
Aug 14, 2015 4.799 4.956 4.799 4.902 443,933 +0.10(+2.14%)
Aug 13, 2015 4.744 4.881 4.744 4.799 292,790 +0.01(+0.14%)
Aug 12, 2015 4.902 4.950 4.724 4.792 532,805 -0.23(-4.50%)
Aug 11, 2015 5.066 5.093 4.998 5.018 308,325 -0.08(-1.48%)
Aug 10, 2015 5.148 5.193 5.032 5.093 568,716 -0.05(-1.06%)
Aug 07, 2015 5.128 5.292 5.114 5.148 315,567 -0.01(-0.27%)
Aug 06, 2015 5.121 5.203 5.066 5.162 519,952 +0.03(+0.53%)
Aug 05, 2015 5.196 5.251 5.025 5.134 489,570 +0.00(+0.00%)
Aug 04, 2015 5.210 5.292 5.093 5.134 726,500 -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.