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

Diana Shipping Inc (NY: DSX )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Mar 01, 2018 2.622 2.631 2.478 2.533 913,370 -0.10(-3.65%)
Feb 28, 2018 2.684 2.711 2.615 2.629 448,773 -0.03(-1.29%)
Feb 27, 2018 2.663 2.732 2.656 2.663 717,759 +0.01(+0.26%)
Feb 26, 2018 2.506 2.663 2.506 2.656 504,778 +0.16(+6.30%)
Feb 23, 2018 2.601 2.601 2.485 2.499 1,475,780 -0.10(-3.95%)
Feb 22, 2018 2.601 1,242,299 -0.01(-0.52%)
Feb 21, 2018 2.567 2.649 2.554 2.615 582,063 +0.04(+1.60%)
Feb 20, 2018 2.595 2.656 2.547 2.574 930,964 -0.02(-0.79%)
Feb 16, 2018 2.595 2.595 2.595 0 -0.10(-3.56%)
Feb 15, 2018 2.649 2.704 2.595 2.690 710,611 +0.10(+3.69%)
Feb 14, 2018 2.485 2.622 2.478 2.595 682,621 +0.08(+3.27%)
Feb 13, 2018 2.478 2.533 2.438 2.512 650,232 +0.03(+1.38%)
Feb 12, 2018 2.485 2.574 2.417 2.478 1,037,178 +0.01(+0.28%)
Feb 09, 2018 2.355 2.495 2.328 2.471 1,678,873 +0.14(+6.18%)
Feb 08, 2018 2.369 2.396 2.321 2.328 668,582 -0.05(-2.02%)
Feb 07, 2018 2.334 2.437 2.328 2.376 3,119,262 +0.03(+1.46%)
Feb 06, 2018 2.266 2.451 2.252 2.341 2,089,824 +0.01(+0.29%)
Feb 05, 2018 2.382 2.423 2.307 2.334 980,958 -0.05(-2.01%)
Feb 02, 2018 2.506 2.521 2.273 2.382 1,649,537 -0.16(-6.45%)
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.