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

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2014 4.587 4.594 4.594 4.594 735,036 +0.01(+0.15%)
Dec 30, 2014 4.573 4.621 4.484 4.587 833,245 -0.01(-0.30%)
Dec 29, 2014 4.689 4.744 4.580 4.600 846,946 -0.09(-1.90%)
Dec 26, 2014 4.778 4.820 4.650 4.689 541,639 -0.08(-1.58%)
Dec 24, 2014 4.833 4.765 4.765 4.765 557,266 -0.09(-1.83%)
Dec 23, 2014 4.751 4.957 4.744 4.854 958,920 +0.10(+2.16%)
Dec 22, 2014 4.710 4.785 4.611 4.751 916,538 +0.03(+0.73%)
Dec 19, 2014 4.395 4.717 4.361 4.717 1,931,661 +0.33(+7.49%)
Dec 18, 2014 4.450 4.491 4.320 4.388 1,686,435 +0.00(+0.00%)
Dec 17, 2014 4.361 4.409 4.299 4.388 2,434,184 +0.07(+1.58%)
Dec 16, 2014 4.381 4.502 4.313 4.320 1,259,674 -0.08(-1.87%)
Dec 15, 2014 4.573 4.607 4.299 4.402 1,253,123 -0.13(-2.87%)
Dec 12, 2014 4.484 4.703 4.484 4.532 1,144,200 +0.03(+0.61%)
Dec 11, 2014 4.580 4.621 4.484 4.505 758,869 -0.08(-1.79%)
Dec 10, 2014 4.518 4.645 4.477 4.587 941,844 +0.03(+0.75%)
Dec 09, 2014 4.443 4.600 4.416 4.553 2,157,726 +0.08(+1.68%)
Dec 08, 2014 4.813 4.813 4.381 4.477 2,645,336 -0.35(-7.23%)
Dec 05, 2014 4.785 4.915 4.785 4.826 944,181 -0.01(-0.14%)
Dec 04, 2014 4.792 4.861 4.758 4.833 1,413,414 +0.03(+0.57%)
Dec 03, 2014 4.724 4.881 4.689 4.806 1,753,509 +0.08(+1.59%)
Dec 02, 2014 4.792 4.956 4.731 4.731 2,792,127 -0.03(-0.72%)
Dec 01, 2014 5.114 5.128 4.765 4.765 2,992,027 -0.36(-6.95%)
Nov 28, 2014 5.258 5.265 5.121 5.121 651,607 -0.15(-2.86%)
Nov 26, 2014 5.312 5.271 5.271 5.271 1,131,769 -0.03(-0.65%)
Nov 25, 2014 5.764 5.908 5.244 5.306 2,392,875 -0.09(-1.65%)
Nov 24, 2014 5.326 5.432 5.285 5.395 1,130,778 +0.06(+1.16%)
Nov 21, 2014 5.463 5.545 5.306 5.333 621,840 -0.03(-0.64%)
Nov 20, 2014 5.271 5.391 5.271 5.367 479,782 +0.08(+1.55%)
Nov 19, 2014 5.340 5.340 5.223 5.285 667,399 -0.05(-1.03%)
Nov 18, 2014 5.354 5.429 5.326 5.340 629,234 -0.01(-0.26%)
Nov 17, 2014 5.436 5.470 5.312 5.354 849,481 -0.09(-1.64%)
Nov 14, 2014 5.367 5.490 5.340 5.443 829,415 +0.09(+1.66%)
Nov 13, 2014 5.525 5.559 5.319 5.354 1,047,197 -0.18(-3.22%)
Nov 12, 2014 5.422 5.559 5.395 5.532 642,759 +0.08(+1.38%)
Nov 11, 2014 5.463 5.552 5.381 5.456 640,255 -0.06(-1.12%)
Nov 10, 2014 5.573 5.703 5.504 5.518 367,588 -0.02(-0.37%)
Nov 07, 2014 5.532 5.648 5.497 5.538 935,723 +0.00(+0.00%)
Nov 06, 2014 5.477 5.620 5.470 5.538 627,680 +0.05(+0.87%)
Nov 05, 2014 5.545 5.627 5.490 5.490 703,062 -0.07(-1.23%)
Nov 04, 2014 5.751 5.833 5.552 5.559 674,920 -0.27(-4.58%)
Nov 03, 2014 5.778 5.901 5.737 5.826 590,835 +0.04(+0.71%)
Oct 31, 2014 5.833 5.929 5.701 5.785 629,379 +0.01(+0.12%)
Oct 30, 2014 5.887 5.935 5.751 5.778 547,425 -0.14(-2.31%)
Oct 29, 2014 5.894 5.901 5.792 5.915 924,876 +0.02(+0.35%)
Oct 28, 2014 5.614 5.894 5.552 5.894 1,024,999 +0.33(+5.90%)
Oct 27, 2014 5.682 5.929 5.929 5.566 2,083,435 -0.36(-6.12%)
Oct 24, 2014 6.024 6.038 5.792 5.929 1,153,704 -0.08(-1.37%)
Oct 23, 2014 6.011 6.134 5.929 6.011 831,548 +0.10(+1.62%)
Oct 22, 2014 6.230 6.285 5.907 5.915 953,276 -0.27(-4.32%)
Oct 21, 2014 6.024 6.209 6.024 6.182 933,084 +0.31(+5.37%)
Oct 20, 2014 5.675 5.976 5.675 5.867 1,444,453 +0.19(+3.38%)
Oct 17, 2014 5.853 5.935 5.648 5.675 614,907 -0.12(-2.01%)
Oct 16, 2014 5.504 5.867 5.504 5.792 1,125,477 +0.14(+2.55%)
Oct 15, 2014 5.490 5.658 5.299 5.648 1,318,557 +0.07(+1.23%)
Oct 14, 2014 5.532 5.614 5.443 5.579 1,489,718 +0.08(+1.37%)
Oct 13, 2014 5.559 5.641 5.477 5.504 1,436,933 -0.07(-1.23%)
Oct 10, 2014 5.634 5.744 5.484 5.573 1,118,403 -0.11(-1.93%)
Oct 09, 2014 5.887 5.887 5.648 5.682 1,365,382 -0.23(-3.82%)
Oct 08, 2014 5.894 5.935 5.723 5.908 1,321,543 +0.01(+0.23%)
Oct 07, 2014 5.990 5.997 5.812 5.894 1,406,766 -0.10(-1.60%)
Oct 06, 2014 5.833 6.021 5.704 5.990 1,599,998 +0.17(+2.94%)
Oct 03, 2014 5.792 5.963 5.764 5.819 1,670,481 -0.10(-1.73%)
Oct 02, 2014 5.963 6.000 5.792 5.922 1,662,809 -0.02(-0.35%)
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.