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: 4:10 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 (%)
Jul 29, 2016 1.732 1.808 1.705 1.787 700,211 +0.05(+3.17%)
Jul 28, 2016 1.746 1.904 1.698 1.732 777,868 -0.07(-3.82%)
Jul 27, 2016 1.939 1.980 1.754 1.801 610,874 -0.12(-6.43%)
Jul 26, 2016 1.897 2.007 1.863 1.925 474,011 +0.02(+1.08%)
Jul 25, 2016 2.166 2.166 1.880 1.904 853,483 -0.23(-10.65%)
Jul 22, 2016 2.131 2.172 2.083 2.131 470,889 -0.01(-0.64%)
Jul 21, 2016 2.097 2.214 2.097 2.145 941,928 +0.05(+2.29%)
Jul 20, 2016 2.090 2.145 2.062 2.097 676,640 -0.03(-1.29%)
Jul 19, 2016 2.104 2.159 2.097 2.124 465,327 -0.01(-0.64%)
Jul 18, 2016 2.069 2.193 2.069 2.138 727,360 +0.02(+0.97%)
Jul 15, 2016 2.145 2.145 2.090 2.117 712,597 -0.03(-1.28%)
Jul 14, 2016 2.166 2.234 2.111 2.145 1,006,357 +0.01(+0.65%)
Jul 13, 2016 1.959 2.179 1.952 2.131 1,586,421 +0.22(+11.51%)
Jul 12, 2016 1.815 1.959 1.808 1.911 1,539,613 +0.16(+9.45%)
Jul 11, 2016 1.794 1.856 1.746 1.746 391,094 -0.04(-2.31%)
Jul 08, 2016 1.712 1.831 1.684 1.787 437,848 +0.10(+6.12%)
Jul 07, 2016 1.726 1.774 1.677 1.684 371,569 -0.04(-2.39%)
Jul 06, 2016 1.726 1.801 1.691 1.726 466,313 -0.01(-0.79%)
Jul 05, 2016 1.822 1.870 1.712 1.739 720,206 -0.12(-6.64%)
Jul 01, 2016 1.677 1.863 1.863 1.863 863,610 +0.19(+11.52%)
Jun 30, 2016 1.671 1.684 1.636 1.671 367,576 +0.02(+1.25%)
Jun 29, 2016 1.650 1.677 1.609 1.650 435,238 +0.03(+2.13%)
Jun 28, 2016 1.506 1.674 1.457 1.616 1,076,258 +0.16(+10.85%)
Jun 27, 2016 1.499 1.519 1.451 1.457 674,020 -0.08(-4.93%)
Jun 24, 2016 1.492 1.588 1.492 1.533 667,978 -0.15(-8.98%)
Jun 23, 2016 1.595 1.684 1.567 1.684 374,301 +0.13(+8.41%)
Jun 22, 2016 1.567 1.698 1.547 1.554 318,781 -0.01(-0.88%)
Jun 21, 2016 1.588 1.588 1.519 1.567 225,667 -0.03(-2.15%)
Jun 20, 2016 1.684 1.705 1.581 1.602 323,962 -0.03(-1.69%)
Jun 17, 2016 1.499 1.629 1.499 1.629 681,253 +0.14(+9.72%)
Jun 16, 2016 1.512 1.512 1.451 1.485 391,039 -0.05(-3.14%)
Jun 15, 2016 1.540 1.581 1.492 1.533 536,278 +0.00(+0.00%)
Jun 14, 2016 1.588 1.616 1.519 1.533 716,717 -0.05(-3.46%)
Jun 13, 2016 1.629 1.643 1.581 1.588 415,234 -0.04(-2.53%)
Jun 10, 2016 1.767 1.767 1.616 1.629 489,049 -0.14(-7.78%)
Jun 09, 2016 1.753 1.791 1.712 1.767 448,852 -0.01(-0.77%)
Jun 08, 2016 1.719 1.787 1.719 1.781 419,474 +0.09(+5.28%)
Jun 07, 2016 1.801 1.877 1.684 1.691 839,592 -0.09(-5.02%)
Jun 06, 2016 1.664 1.870 1.664 1.781 591,713 +0.13(+7.92%)
Jun 03, 2016 1.698 1.698 1.616 1.650 423,911 +0.00(+0.00%)
Jun 02, 2016 1.732 1.739 1.643 1.650 518,608 -0.10(-5.88%)
Jun 01, 2016 1.767 1.775 1.691 1.753 580,043 -0.04(-2.30%)
May 31, 2016 1.746 1.877 1.739 1.794 1,124,858 +0.04(+2.35%)
May 27, 2016 1.609 1.753 1.753 1.753 792,479 +0.19(+11.84%)
May 26, 2016 1.581 1.612 1.547 1.567 836,457 -0.01(-0.87%)
May 25, 2016 1.595 1.616 1.554 1.581 670,807 +0.01(+0.88%)
May 24, 2016 1.636 1.636 1.547 1.567 698,397 -0.01(-0.87%)
May 23, 2016 1.616 1.677 1.547 1.581 1,430,686 -0.03(-1.71%)
May 20, 2016 1.712 1.712 1.602 1.609 633,041 -0.08(-4.49%)
May 19, 2016 1.650 1.684 1.602 1.684 978,539 +0.02(+1.24%)
May 18, 2016 1.753 1.815 1.657 1.664 1,318,382 -0.18(-9.70%)
May 17, 2016 1.870 1.973 1.815 1.842 964,929 -0.03(-1.47%)
May 16, 2016 1.849 1.959 1.808 1.870 720,237 +0.00(+0.00%)
May 13, 2016 1.932 1.932 1.863 1.870 494,059 -0.06(-3.20%)
May 12, 2016 2.083 2.131 1.897 1.932 788,019 -0.18(-8.47%)
May 11, 2016 2.069 2.186 2.035 2.111 495,616 -0.01(-0.32%)
May 10, 2016 2.049 2.186 2.028 2.117 524,993 +0.10(+4.76%)
May 09, 2016 1.994 2.097 1.946 2.021 731,538 -0.01(-0.34%)
May 06, 2016 2.028 2.117 2.014 2.028 453,077 -0.01(-0.34%)
May 05, 2016 2.200 2.241 2.035 2.035 778,368 -0.15(-6.92%)
May 04, 2016 2.179 2.248 2.145 2.186 485,086 -0.02(-0.93%)
May 03, 2016 2.310 2.317 2.124 2.207 1,031,854 -0.17(-6.96%)
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.