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 (%)
May 31, 2018 3.019 3.026 2.944 3.005 330,027 -0.01(-0.45%)
May 30, 2018 2.903 3.040 2.875 3.019 876,896 +0.12(+4.01%)
May 29, 2018 2.868 2.930 2.841 2.903 640,812 +0.01(+0.47%)
May 25, 2018 2.889 2.889 2.889 0 -0.01(-0.47%)
May 24, 2018 2.978 2.992 2.882 2.903 254,418 -0.08(-2.53%)
May 23, 2018 2.985 3.010 2.937 2.978 429,444 -0.01(-0.23%)
May 22, 2018 2.937 3.046 2.903 2.985 822,824 +0.06(+2.11%)
May 21, 2018 2.834 2.944 2.834 2.923 710,654 +0.09(+3.14%)
May 18, 2018 2.951 2.964 2.821 2.834 583,722 -0.12(-4.17%)
May 17, 2018 2.999 3.033 2.930 2.957 873,212 -0.04(-1.37%)
May 16, 2018 3.005 3.005 2.892 2.999 610,427 -0.01(-0.23%)
May 15, 2018 3.005 3.033 2.978 3.005 638,139 -0.02(-0.68%)
May 14, 2018 3.019 3.108 2.954 3.026 1,714,986 +0.04(+1.38%)
May 11, 2018 2.786 3.005 2.786 2.985 1,927,456 +0.22(+7.92%)
May 10, 2018 2.773 2.821 2.643 2.766 1,095,344 +0.03(+1.25%)
May 09, 2018 2.649 2.738 2.636 2.732 1,109,611 +0.10(+3.64%)
May 08, 2018 2.615 2.656 2.605 2.636 331,374 +0.00(+0.00%)
May 07, 2018 2.547 2.718 2.547 2.636 1,031,607 +0.10(+4.05%)
May 04, 2018 2.560 2.588 2.499 2.533 440,636 -0.02(-0.80%)
May 03, 2018 2.533 2.574 2.504 2.554 263,559 +0.03(+1.08%)
May 02, 2018 2.506 2.581 2.485 2.526 371,676 +0.06(+2.50%)
May 01, 2018 2.444 2.485 2.444 2.465 295,171 +0.01(+0.28%)
Apr 30, 2018 2.492 2.492 2.451 2.458 295,431 -0.01(-0.28%)
Apr 27, 2018 2.506 2.547 2.458 2.465 647,609 -0.03(-1.37%)
Apr 26, 2018 2.471 2.519 2.444 2.499 321,734 +0.04(+1.67%)
Apr 25, 2018 2.423 2.465 2.396 2.458 1,503,646 +0.03(+1.13%)
Apr 24, 2018 2.581 2.588 2.393 2.430 1,141,928 -0.09(-3.53%)
Apr 23, 2018 2.588 2.588 2.512 2.519 336,200 -0.04(-1.60%)
Apr 20, 2018 2.485 2.588 2.478 2.560 801,816 +0.10(+3.89%)
Apr 19, 2018 2.451 2.499 2.437 2.465 518,684 +0.03(+1.12%)
Apr 18, 2018 2.444 2.512 2.413 2.437 450,487 +0.01(+0.56%)
Apr 17, 2018 2.451 2.451 2.396 2.423 290,440 -0.03(-1.12%)
Apr 16, 2018 2.430 2.465 2.389 2.451 277,369 +0.03(+1.13%)
Apr 13, 2018 2.376 2.437 2.341 2.423 203,569 +0.04(+1.72%)
Apr 12, 2018 2.423 2.478 2.376 2.382 222,887 -0.03(-1.14%)
Apr 11, 2018 2.417 2.485 2.389 2.410 449,847 +0.02(+0.86%)
Apr 10, 2018 2.328 2.444 2.328 2.389 493,676 +0.10(+4.49%)
Apr 09, 2018 2.328 2.358 2.287 2.287 439,604 -0.04(-1.76%)
Apr 06, 2018 2.389 2.389 2.307 2.328 485,597 -0.07(-2.86%)
Apr 05, 2018 2.334 2.451 2.334 2.396 403,624 +0.07(+2.94%)
Apr 04, 2018 2.369 2.369 2.276 2.328 1,860,558 -0.05(-2.30%)
Apr 03, 2018 2.403 2.403 2.204 2.382 954,193 +0.00(+0.00%)
Apr 02, 2018 2.492 2.519 2.362 2.382 399,334 -0.12(-4.92%)
Mar 29, 2018 2.506 2.506 2.506 0 +0.10(+3.98%)
Mar 28, 2018 2.451 2.458 2.389 2.410 513,000 +0.00(+0.00%)
Mar 27, 2018 2.410 2.478 2.396 2.410 394,467 -0.01(-0.28%)
Mar 26, 2018 2.437 2.451 2.335 2.417 412,315 +0.03(+1.44%)
Mar 23, 2018 2.485 2.509 2.372 2.382 416,075 -0.10(-4.13%)
Mar 22, 2018 2.533 2.559 2.478 2.485 322,828 -0.08(-3.20%)
Mar 21, 2018 2.499 2.629 2.485 2.567 570,956 +0.06(+2.46%)
Mar 20, 2018 2.540 2.581 2.506 2.506 233,162 -0.03(-1.08%)
Mar 19, 2018 2.595 2.622 2.499 2.533 391,498 -0.08(-3.14%)
Mar 16, 2018 2.512 2.643 2.499 2.615 682,286 +0.09(+3.52%)
Mar 15, 2018 2.567 2.574 2.499 2.526 460,975 -0.03(-1.34%)
Mar 14, 2018 2.547 2.588 2.516 2.560 346,000 +0.01(+0.54%)
Mar 13, 2018 2.574 2.595 2.512 2.547 350,462 -0.03(-1.33%)
Mar 12, 2018 2.560 2.636 2.554 2.581 905,476 +0.02(+0.80%)
Mar 09, 2018 2.581 2.598 2.540 2.560 201,924 -0.01(-0.27%)
Mar 08, 2018 2.574 2.595 2.536 2.567 504,969 +0.03(+1.35%)
Mar 07, 2018 2.519 2.533 731,995 -0.13(-4.88%)
Mar 06, 2018 2.636 2.711 2.636 2.663 338,993 +0.05(+1.83%)
Mar 05, 2018 2.567 2.643 2.550 2.615 402,502 +0.05(+1.87%)
Mar 02, 2018 2.506 2.584 2.485 2.567 584,370 +0.03(+1.35%)
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.