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

Diana Shipping Inc (NY: DSX )

2.900 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2017 2.589 2.699 2.582 2.644 418,972 +0.03(+1.33%)
Feb 27, 2017 2.609 2.623 2.506 2.609 604,396 +0.10(+4.14%)
Feb 24, 2017 2.561 2.575 2.492 2.506 717,747 -0.09(-3.47%)
Feb 23, 2017 2.665 2.665 2.478 2.596 1,739,526 -0.05(-1.83%)
Feb 22, 2017 2.831 2.831 2.637 2.644 1,667,783 -0.21(-7.51%)
Feb 21, 2017 2.665 2.866 2.634 2.859 1,703,789 +0.27(+10.43%)
Feb 17, 2017 2.589 2.589 2.589 0 -0.03(-1.32%)
Feb 16, 2017 2.692 2.755 2.596 2.623 679,025 -0.06(-2.07%)
Feb 15, 2017 2.665 2.782 2.640 2.679 538,967 +0.05(+1.84%)
Feb 14, 2017 2.734 2.859 2.575 2.630 1,263,218 -0.10(-3.80%)
Feb 13, 2017 2.776 2.817 2.734 2.734 723,643 +0.00(+0.00%)
Feb 10, 2017 2.713 2.886 2.679 2.734 697,249 +0.09(+3.40%)
Feb 09, 2017 2.713 2.776 2.644 2.644 480,764 -0.08(-3.05%)
Feb 08, 2017 2.789 2.796 2.642 2.727 711,347 -0.07(-2.48%)
Feb 07, 2017 2.872 2.879 2.789 2.796 347,046 -0.05(-1.70%)
Feb 06, 2017 2.962 3.025 2.803 2.845 819,575 -0.11(-3.75%)
Feb 03, 2017 2.859 2.997 2.843 2.956 714,270 +0.13(+4.66%)
Feb 02, 2017 2.907 2.915 2.789 2.824 543,033 -0.11(-3.77%)
Feb 01, 2017 2.879 2.997 2.879 2.935 930,297 +0.07(+2.42%)
Jan 31, 2017 2.852 2.935 2.699 2.866 576,161 +0.03(+0.98%)
Jan 30, 2017 2.762 2.872 2.679 2.838 765,558 +0.03(+0.99%)
Jan 27, 2017 2.900 2.969 2.803 2.810 1,134,205 -0.04(-1.46%)
Jan 26, 2017 2.810 2.907 2.810 2.852 442,209 +0.01(+0.24%)
Jan 25, 2017 2.900 2.935 2.831 2.845 898,167 +0.00(+0.00%)
Jan 24, 2017 2.803 2.907 2.789 2.845 844,019 -0.02(-0.72%)
Jan 23, 2017 2.810 2.907 2.796 2.866 1,256,341 +0.06(+1.97%)
Jan 20, 2017 2.734 2.859 2.679 2.810 1,338,443 +0.08(+2.78%)
Jan 19, 2017 2.692 2.789 2.665 2.734 751,082 +0.05(+1.80%)
Jan 18, 2017 2.568 2.699 2.568 2.686 1,028,961 +0.12(+4.86%)
Jan 17, 2017 2.561 2.630 2.492 2.561 610,971 -0.01(-0.54%)
Jan 13, 2017 2.575 2.575 2.575 0 -0.06(-2.11%)
Jan 12, 2017 2.513 2.831 2.513 2.630 1,515,270 +0.10(+3.83%)
Jan 11, 2017 2.603 2.603 2.499 2.533 592,818 -0.06(-2.14%)
Jan 10, 2017 2.554 2.589 2.506 2.589 630,854 +0.03(+1.36%)
Jan 09, 2017 2.499 2.665 2.388 2.554 605,989 +0.06(+2.50%)
Jan 06, 2017 2.533 2.568 2.395 2.492 637,817 -0.06(-2.17%)
Jan 05, 2017 2.561 2.752 2.513 2.547 1,664,275 +0.00(+0.00%)
Jan 04, 2017 2.353 2.568 2.312 2.547 1,306,731 +0.26(+11.52%)
Jan 03, 2017 2.125 2.339 2.125 2.284 827,926 +0.19(+9.27%)
Dec 30, 2016 2.090 2.090 2.090 0 -0.04(-1.95%)
Dec 29, 2016 2.166 2.243 2.090 2.132 728,743 -0.06(-2.53%)
Dec 28, 2016 2.346 2.381 2.173 2.187 809,258 -0.16(-6.78%)
Dec 27, 2016 2.305 2.395 2.267 2.346 434,289 +0.04(+1.80%)
Dec 23, 2016 2.305 2.305 2.305 0 -0.06(-2.35%)
Dec 22, 2016 2.319 2.471 2.257 2.360 1,746,872 +0.06(+2.40%)
Dec 21, 2016 2.298 2.308 2.146 2.305 1,057,038 +0.16(+7.42%)
Dec 20, 2016 2.187 2.208 2.146 2.146 546,864 -0.03(-1.27%)
Dec 19, 2016 2.056 2.173 2.056 2.173 760,701 +0.09(+4.32%)
Dec 16, 2016 2.364 2.387 2.049 2.083 1,683,968 -0.19(-8.51%)
Dec 15, 2016 1.952 2.305 1.897 2.277 3,263,514 +0.34(+17.50%)
Dec 14, 2016 2.042 2.049 1.938 1.938 865,439 -0.04(-2.10%)
Dec 13, 2016 1.959 2.021 1.938 1.980 619,585 +0.02(+1.06%)
Dec 12, 2016 2.076 2.076 1.938 1.959 760,028 -0.06(-3.08%)
Dec 09, 2016 2.014 2.076 1.945 2.021 834,271 +0.06(+3.18%)
Dec 08, 2016 1.973 2.028 1.938 1.959 753,365 -0.01(-0.70%)
Dec 07, 2016 2.028 2.076 1.938 1.973 913,585 -0.09(-4.36%)
Dec 06, 2016 1.966 2.083 1.938 2.063 902,609 +0.08(+4.20%)
Dec 05, 2016 2.090 2.090 1.959 1.980 759,135 -0.07(-3.38%)
Dec 02, 2016 2.063 2.132 1.952 2.049 829,963 -0.03(-1.33%)
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.