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: 6:30 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 (%)
Dec 31, 2014 4.606 4.613 4.613 4.613 731,967 +0.01(+0.15%)
Dec 30, 2014 4.592 4.640 4.503 4.606 829,766 -0.01(-0.30%)
Dec 29, 2014 4.709 4.764 4.599 4.620 843,410 -0.09(-1.90%)
Dec 26, 2014 4.798 4.840 4.669 4.709 539,377 -0.08(-1.58%)
Dec 24, 2014 4.853 4.785 4.785 4.785 554,939 -0.09(-1.83%)
Dec 23, 2014 4.771 4.978 4.764 4.874 954,916 +0.10(+2.16%)
Dec 22, 2014 4.730 4.805 4.631 4.771 912,711 +0.03(+0.73%)
Dec 19, 2014 4.414 4.737 4.379 4.737 1,923,596 +0.33(+7.49%)
Dec 18, 2014 4.468 4.510 4.338 4.407 1,679,393 +0.00(+0.00%)
Dec 17, 2014 4.379 4.427 4.317 4.407 2,424,020 +0.07(+1.58%)
Dec 16, 2014 4.400 4.521 4.331 4.338 1,254,414 -0.08(-1.87%)
Dec 15, 2014 4.592 4.627 4.317 4.420 1,247,890 -0.13(-2.87%)
Dec 12, 2014 4.503 4.723 4.503 4.551 1,139,422 +0.03(+0.61%)
Dec 11, 2014 4.599 4.640 4.503 4.524 755,701 -0.08(-1.79%)
Dec 10, 2014 4.537 4.664 4.496 4.606 937,911 +0.03(+0.75%)
Dec 09, 2014 4.462 4.620 4.434 4.572 2,148,717 +0.08(+1.68%)
Dec 08, 2014 4.833 4.833 4.400 4.496 2,634,291 -0.35(-7.23%)
Dec 05, 2014 4.805 4.936 4.805 4.847 940,239 -0.01(-0.14%)
Dec 04, 2014 4.812 4.881 4.778 4.853 1,407,512 +0.03(+0.57%)
Dec 03, 2014 4.743 4.902 4.709 4.826 1,746,187 +0.08(+1.59%)
Dec 02, 2014 4.812 4.977 4.750 4.750 2,780,469 -0.03(-0.72%)
Dec 01, 2014 5.135 5.149 4.785 4.785 2,979,535 -0.36(-6.95%)
Nov 28, 2014 5.280 5.287 5.142 5.142 648,886 -0.15(-2.86%)
Nov 26, 2014 5.335 5.293 5.293 5.293 1,127,043 -0.03(-0.65%)
Nov 25, 2014 5.788 5.933 5.266 5.328 2,382,884 -0.09(-1.65%)
Nov 24, 2014 5.348 5.455 5.307 5.417 1,126,057 +0.06(+1.16%)
Nov 21, 2014 5.486 5.568 5.328 5.355 619,244 -0.03(-0.64%)
Nov 20, 2014 5.293 5.414 5.293 5.390 477,778 +0.08(+1.55%)
Nov 19, 2014 5.362 5.362 5.245 5.307 664,612 -0.05(-1.03%)
Nov 18, 2014 5.376 5.452 5.348 5.362 626,607 -0.01(-0.26%)
Nov 17, 2014 5.458 5.493 5.335 5.376 845,934 -0.09(-1.64%)
Nov 14, 2014 5.390 5.513 5.362 5.465 825,952 +0.09(+1.66%)
Nov 13, 2014 5.548 5.582 5.342 5.376 1,042,825 -0.18(-3.22%)
Nov 12, 2014 5.445 5.582 5.417 5.555 640,075 +0.08(+1.38%)
Nov 11, 2014 5.486 5.575 5.403 5.479 637,582 -0.06(-1.12%)
Nov 10, 2014 5.596 5.727 5.527 5.541 366,053 -0.02(-0.37%)
Nov 07, 2014 5.555 5.672 5.520 5.562 931,816 +0.00(+0.00%)
Nov 06, 2014 5.500 5.644 5.493 5.562 625,059 +0.05(+0.87%)
Nov 05, 2014 5.568 5.651 5.513 5.513 700,127 -0.07(-1.23%)
Nov 04, 2014 5.775 5.857 5.575 5.582 672,102 -0.27(-4.58%)
Nov 03, 2014 5.802 5.926 5.761 5.850 588,368 +0.04(+0.71%)
Oct 31, 2014 5.857 5.953 5.725 5.809 626,751 +0.01(+0.12%)
Oct 30, 2014 5.912 5.960 5.775 5.802 545,139 -0.14(-2.31%)
Oct 29, 2014 5.919 5.926 5.816 5.940 921,014 +0.02(+0.35%)
Oct 28, 2014 5.637 5.919 5.575 5.919 1,020,719 +0.33(+5.90%)
Oct 27, 2014 5.706 5.953 5.953 5.589 2,074,736 -0.36(-6.12%)
Oct 24, 2014 6.050 6.063 5.816 5.953 1,148,887 -0.08(-1.37%)
Oct 23, 2014 6.036 6.160 5.953 6.036 828,075 +0.10(+1.62%)
Oct 22, 2014 6.256 6.311 5.932 5.940 949,295 -0.27(-4.32%)
Oct 21, 2014 6.050 6.235 6.050 6.208 929,188 +0.32(+5.37%)
Oct 20, 2014 5.699 6.002 5.699 5.892 1,438,422 +0.19(+3.38%)
Oct 17, 2014 5.878 5.960 5.672 5.699 612,340 -0.12(-2.01%)
Oct 16, 2014 5.527 5.892 5.527 5.816 1,120,778 +0.14(+2.55%)
Oct 15, 2014 5.513 5.682 5.321 5.672 1,313,052 +0.07(+1.23%)
Oct 14, 2014 5.555 5.637 5.465 5.603 1,483,498 +0.08(+1.37%)
Oct 13, 2014 5.582 5.665 5.500 5.527 1,430,933 -0.07(-1.23%)
Oct 10, 2014 5.658 5.768 5.507 5.596 1,113,733 -0.11(-1.93%)
Oct 09, 2014 5.912 5.912 5.672 5.706 1,359,681 -0.23(-3.82%)
Oct 08, 2014 5.919 5.960 5.747 5.933 1,316,025 +0.01(+0.23%)
Oct 07, 2014 6.015 6.022 5.837 5.919 1,400,892 -0.10(-1.60%)
Oct 06, 2014 5.857 6.046 5.728 6.015 1,593,317 +0.17(+2.94%)
Oct 03, 2014 5.816 5.988 5.788 5.843 1,663,506 -0.10(-1.73%)
Oct 02, 2014 5.988 6.026 5.816 5.947 1,655,866 -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.