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 (%)
Aug 31, 2017 2.738 2.773 2.718 2.718 387,476 +0.01(+0.51%)
Aug 30, 2017 2.821 2.875 2.704 2.704 706,273 -0.13(-4.59%)
Aug 29, 2017 2.841 2.896 2.797 2.834 574,402 -0.06(-2.13%)
Aug 28, 2017 2.957 2.964 2.773 2.896 1,107,846 -0.01(-0.47%)
Aug 25, 2017 2.684 2.916 2.684 2.910 1,600,442 +0.26(+9.82%)
Aug 24, 2017 2.711 2.752 2.649 2.649 581,264 -0.03(-1.28%)
Aug 23, 2017 2.697 2.725 2.677 2.684 602,212 -0.01(-0.51%)
Aug 22, 2017 2.656 2.727 2.642 2.697 662,743 +0.07(+2.60%)
Aug 21, 2017 2.732 2.745 2.601 2.629 897,093 -0.09(-3.27%)
Aug 18, 2017 2.725 2.773 2.677 2.718 398,080 +0.01(+0.25%)
Aug 17, 2017 2.759 2.827 2.697 2.711 398,170 -0.05(-1.98%)
Aug 16, 2017 2.718 2.848 2.718 2.766 988,815 +0.11(+4.12%)
Aug 15, 2017 2.786 2.786 2.622 2.656 1,115,644 -0.15(-5.37%)
Aug 14, 2017 2.745 2.855 2.738 2.807 438,524 +0.07(+2.50%)
Aug 11, 2017 2.690 2.793 2.622 2.738 588,652 -0.01(-0.25%)
Aug 10, 2017 2.773 2.834 2.694 2.745 676,141 -0.03(-0.99%)
Aug 09, 2017 2.800 2.821 2.745 2.773 468,464 -0.06(-2.17%)
Aug 08, 2017 2.773 2.855 2.718 2.834 620,540 +0.03(+1.22%)
Aug 07, 2017 2.752 2.855 2.728 2.800 578,246 +0.09(+3.28%)
Aug 04, 2017 2.697 2.807 2.697 2.711 617,465 +0.05(+1.80%)
Aug 03, 2017 2.732 2.800 2.636 2.663 582,661 -0.07(-2.51%)
Aug 02, 2017 2.670 2.797 2.665 2.732 921,344 +0.06(+2.31%)
Aug 01, 2017 2.670 2.711 2.649 2.670 495,543 +0.02(+0.78%)
Jul 31, 2017 2.643 2.690 2.615 2.649 483,951 +0.01(+0.26%)
Jul 28, 2017 2.608 2.714 2.592 2.643 551,141 +0.03(+1.05%)
Jul 27, 2017 2.656 2.656 2.574 2.615 581,583 -0.03(-1.04%)
Jul 26, 2017 2.663 2.697 2.560 2.643 1,183,356 -0.11(-3.98%)
Jul 25, 2017 2.690 2.773 2.677 2.752 994,189 +0.09(+3.34%)
Jul 24, 2017 2.697 2.711 2.643 2.663 652,800 -0.03(-1.02%)
Jul 21, 2017 2.684 2.725 2.643 2.690 697,915 +0.01(+0.26%)
Jul 20, 2017 2.841 2.848 2.646 2.684 898,753 -0.13(-4.62%)
Jul 19, 2017 2.759 2.865 2.690 2.814 591,285 +0.05(+1.73%)
Jul 18, 2017 2.910 2.930 2.745 2.766 510,207 -0.12(-4.27%)
Jul 17, 2017 2.779 2.954 2.773 2.889 1,044,035 +0.11(+3.94%)
Jul 14, 2017 2.957 2.957 2.711 2.779 1,124,126 -0.14(-4.69%)
Jul 13, 2017 2.882 3.005 2.824 2.916 1,174,441 +0.04(+1.43%)
Jul 12, 2017 2.766 2.882 2.755 2.875 928,940 +0.16(+6.06%)
Jul 11, 2017 2.684 2.773 2.615 2.711 697,954 +0.08(+3.12%)
Jul 10, 2017 2.608 2.670 2.588 2.629 530,986 +0.02(+0.79%)
Jul 07, 2017 2.636 2.649 2.574 2.608 660,095 -0.05(-2.06%)
Jul 06, 2017 2.752 2.773 2.615 2.663 571,087 -0.09(-3.23%)
Jul 05, 2017 2.848 2.848 2.636 2.752 1,214,958 -0.08(-2.66%)
Jul 03, 2017 2.779 2.868 2.773 2.827 459,581 +0.05(+1.72%)
Jun 30, 2017 2.732 2.786 2.684 2.779 614,351 +0.07(+2.53%)
Jun 29, 2017 2.718 2.738 2.670 2.711 560,624 +0.03(+1.02%)
Jun 28, 2017 2.690 2.767 2.666 2.684 615,287 +0.01(+0.51%)
Jun 27, 2017 2.684 2.851 2.670 2.670 1,855,254 +0.01(+0.52%)
Jun 26, 2017 2.684 2.725 2.601 2.656 553,770 -0.02(-0.77%)
Jun 23, 2017 2.574 2.684 2.554 2.677 1,051,442 +0.12(+4.55%)
Jun 22, 2017 2.512 2.608 2.512 2.560 583,601 +0.05(+1.91%)
Jun 21, 2017 2.540 2.588 2.465 2.512 685,731 +0.01(+0.27%)
Jun 20, 2017 2.519 2.540 2.475 2.506 441,147 -0.01(-0.54%)
Jun 19, 2017 2.512 2.547 2.478 2.519 485,400 +0.00(+0.00%)
Jun 16, 2017 2.410 2.533 2.410 2.519 586,935 +0.12(+5.14%)
Jun 15, 2017 2.595 2.600 2.389 2.396 1,758,643 -0.23(-8.85%)
Jun 14, 2017 2.711 2.718 2.615 2.629 799,030 -0.10(-3.76%)
Jun 13, 2017 2.690 2.752 2.581 2.732 897,612 +0.03(+1.27%)
Jun 12, 2017 2.752 2.807 2.677 2.697 735,179 -0.03(-1.25%)
Jun 09, 2017 2.677 2.824 2.663 2.732 1,982,708 +0.09(+3.37%)
Jun 08, 2017 2.533 2.649 2.519 2.643 599,636 +0.11(+4.32%)
Jun 07, 2017 2.601 2.663 2.516 2.533 671,119 -0.07(-2.63%)
Jun 06, 2017 2.519 2.615 2.492 2.601 662,802 +0.05(+1.88%)
Jun 05, 2017 2.526 2.677 2.512 2.554 829,682 +0.00(+0.00%)
Jun 02, 2017 2.636 2.663 2.492 2.554 946,112 -0.09(-3.37%)
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.