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: 4:10 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 (%)
Apr 30, 2018 2.502 2.502 2.461 2.468 294,197 -0.01(-0.28%)
Apr 27, 2018 2.516 2.557 2.468 2.475 644,905 -0.03(-1.37%)
Apr 26, 2018 2.482 2.530 2.454 2.509 320,391 +0.04(+1.67%)
Apr 25, 2018 2.434 2.475 2.406 2.468 1,497,367 +0.03(+1.13%)
Apr 24, 2018 2.592 2.599 2.403 2.440 1,137,160 -0.09(-3.53%)
Apr 23, 2018 2.599 2.599 2.523 2.530 334,796 -0.04(-1.60%)
Apr 20, 2018 2.495 2.599 2.489 2.571 798,468 +0.10(+3.89%)
Apr 19, 2018 2.461 2.509 2.447 2.475 516,518 +0.03(+1.12%)
Apr 18, 2018 2.454 2.523 2.423 2.447 448,606 +0.01(+0.57%)
Apr 17, 2018 2.461 2.461 2.406 2.434 289,227 -0.03(-1.12%)
Apr 16, 2018 2.440 2.475 2.399 2.461 276,211 +0.03(+1.13%)
Apr 13, 2018 2.385 2.447 2.351 2.434 202,719 +0.04(+1.72%)
Apr 12, 2018 2.434 2.489 2.385 2.392 221,956 -0.03(-1.14%)
Apr 11, 2018 2.427 2.495 2.399 2.420 447,969 +0.02(+0.86%)
Apr 10, 2018 2.337 2.454 2.337 2.399 491,615 +0.10(+4.49%)
Apr 09, 2018 2.337 2.368 2.296 2.296 437,769 -0.04(-1.76%)
Apr 06, 2018 2.399 2.399 2.317 2.337 483,569 -0.07(-2.86%)
Apr 05, 2018 2.344 2.461 2.344 2.406 401,939 +0.07(+2.94%)
Apr 04, 2018 2.379 2.379 2.286 2.337 1,852,789 -0.06(-2.30%)
Apr 03, 2018 2.413 2.413 2.214 2.392 950,209 +0.00(+0.00%)
Apr 02, 2018 2.502 2.530 2.372 2.392 397,666 -0.12(-4.92%)
Mar 29, 2018 2.516 2.516 2.516 0 +0.10(+3.98%)
Mar 28, 2018 2.461 2.468 2.399 2.420 510,858 +0.00(+0.00%)
Mar 27, 2018 2.420 2.489 2.406 2.420 392,820 -0.01(-0.28%)
Mar 26, 2018 2.447 2.461 2.345 2.427 410,594 +0.03(+1.44%)
Mar 23, 2018 2.495 2.520 2.382 2.392 414,338 -0.10(-4.13%)
Mar 22, 2018 2.544 2.570 2.489 2.495 321,480 -0.08(-3.20%)
Mar 21, 2018 2.509 2.640 2.495 2.578 568,572 +0.06(+2.46%)
Mar 20, 2018 2.550 2.592 2.516 2.516 232,188 -0.03(-1.08%)
Mar 19, 2018 2.605 2.633 2.509 2.544 389,864 -0.08(-3.14%)
Mar 16, 2018 2.523 2.654 2.509 2.626 679,437 +0.09(+3.52%)
Mar 15, 2018 2.578 2.585 2.509 2.537 459,050 -0.03(-1.34%)
Mar 14, 2018 2.557 2.599 2.526 2.571 344,555 +0.01(+0.54%)
Mar 13, 2018 2.585 2.605 2.523 2.557 348,999 -0.03(-1.33%)
Mar 12, 2018 2.571 2.647 2.564 2.592 901,695 +0.02(+0.80%)
Mar 09, 2018 2.592 2.609 2.550 2.571 201,081 -0.01(-0.27%)
Mar 08, 2018 2.585 2.605 2.547 2.578 502,861 +0.03(+1.35%)
Mar 07, 2018 2.530 2.544 728,938 -0.13(-4.88%)
Mar 06, 2018 2.647 2.722 2.647 2.674 337,577 +0.05(+1.83%)
Mar 05, 2018 2.578 2.654 2.561 2.626 400,821 +0.05(+1.87%)
Mar 02, 2018 2.516 2.595 2.495 2.578 581,930 +0.03(+1.35%)
Mar 01, 2018 2.633 2.642 2.489 2.544 909,556 -0.10(-3.65%)
Feb 28, 2018 2.695 2.722 2.626 2.640 446,900 -0.03(-1.29%)
Feb 27, 2018 2.674 2.743 2.667 2.674 714,762 +0.01(+0.26%)
Feb 26, 2018 2.516 2.674 2.516 2.667 502,670 +0.16(+6.30%)
Feb 23, 2018 2.612 2.612 2.495 2.509 1,469,618 -0.10(-3.95%)
Feb 22, 2018 2.612 1,237,112 -0.01(-0.52%)
Feb 21, 2018 2.578 2.660 2.564 2.626 579,633 +0.04(+1.60%)
Feb 20, 2018 2.605 2.667 2.557 2.585 927,077 -0.02(-0.79%)
Feb 16, 2018 2.605 2.605 2.605 0 -0.10(-3.56%)
Feb 15, 2018 2.660 2.715 2.605 2.702 707,644 +0.10(+3.69%)
Feb 14, 2018 2.495 2.633 2.489 2.605 679,771 +0.08(+3.27%)
Feb 13, 2018 2.489 2.544 2.448 2.523 647,517 +0.03(+1.38%)
Feb 12, 2018 2.495 2.585 2.427 2.489 1,032,847 +0.01(+0.28%)
Feb 09, 2018 2.365 2.506 2.337 2.482 1,671,863 +0.14(+6.18%)
Feb 08, 2018 2.379 2.406 2.330 2.337 665,790 -0.05(-2.02%)
Feb 07, 2018 2.344 2.447 2.337 2.385 3,106,238 +0.03(+1.46%)
Feb 06, 2018 2.276 2.461 2.262 2.351 2,081,098 +0.01(+0.29%)
Feb 05, 2018 2.392 2.434 2.317 2.344 976,862 -0.05(-2.01%)
Feb 02, 2018 2.516 2.531 2.282 2.392 1,642,650 -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.