Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2015 4.290 4.533 4.256 4.479 805,384 +0.16(+3.59%)
Jan 29, 2015 4.337 4.371 4.229 4.324 708,513 -0.01(-0.16%)
Jan 28, 2015 4.580 4.587 4.310 4.330 1,014,560 -0.24(-5.17%)
Jan 27, 2015 4.452 4.566 4.364 4.566 598,221 +0.14(+3.20%)
Jan 26, 2015 4.472 4.485 4.384 4.425 428,261 -0.03(-0.61%)
Jan 23, 2015 4.431 4.479 4.345 4.452 744,888 +0.00(+0.00%)
Jan 22, 2015 4.519 4.519 4.411 4.452 400,899 -0.02(-0.45%)
Jan 21, 2015 4.425 4.553 4.384 4.472 656,870 +0.07(+1.53%)
Jan 20, 2015 4.384 4.431 4.303 4.404 662,015 +0.01(+0.31%)
Jan 16, 2015 4.330 4.411 4.317 4.391 482,126 +0.05(+1.24%)
Jan 15, 2015 4.458 4.472 4.324 4.337 466,980 -0.08(-1.83%)
Jan 14, 2015 4.317 4.425 4.283 4.418 689,966 +0.07(+1.71%)
Jan 13, 2015 4.452 4.614 4.324 4.344 693,556 -0.06(-1.38%)
Jan 12, 2015 4.560 4.566 4.364 4.404 783,306 -0.18(-3.97%)
Jan 09, 2015 4.512 4.593 4.438 4.587 666,753 +0.07(+1.49%)
Jan 08, 2015 4.297 4.580 4.276 4.519 936,699 +0.26(+6.18%)
Jan 07, 2015 4.364 4.378 4.216 4.256 648,496 -0.05(-1.25%)
Jan 06, 2015 4.398 4.479 4.256 4.310 889,663 -0.09(-1.99%)
Jan 05, 2015 4.485 4.485 4.330 4.398 1,059,921 -0.09(-1.95%)
Jan 02, 2015 4.526 4.566 4.421 4.485 721,463 -0.04(-0.89%)
Dec 31, 2014 4.519 4.526 4.526 4.526 746,032 +0.01(+0.15%)
Dec 30, 2014 4.506 4.553 4.418 4.519 845,710 -0.01(-0.30%)
Dec 29, 2014 4.620 4.674 4.512 4.533 859,617 -0.09(-1.90%)
Dec 26, 2014 4.708 4.748 4.581 4.620 549,742 -0.07(-1.58%)
Dec 24, 2014 4.762 4.695 4.695 4.695 565,603 -0.09(-1.83%)
Dec 23, 2014 4.681 4.884 4.674 4.782 973,265 +0.10(+2.16%)
Dec 22, 2014 4.641 4.715 4.543 4.681 930,250 +0.03(+0.73%)
Dec 19, 2014 4.330 4.647 4.297 4.647 1,960,559 +0.32(+7.49%)
Dec 18, 2014 4.384 4.425 4.256 4.324 1,711,664 +0.00(+0.00%)
Dec 17, 2014 4.297 4.344 4.236 4.324 2,470,600 +0.07(+1.58%)
Dec 16, 2014 4.317 4.436 4.249 4.256 1,278,519 -0.08(-1.87%)
Dec 15, 2014 4.506 4.539 4.236 4.337 1,271,870 -0.13(-2.87%)
Dec 12, 2014 4.418 4.634 4.418 4.465 1,161,317 +0.03(+0.61%)
Dec 11, 2014 4.512 4.553 4.418 4.438 770,222 -0.08(-1.79%)
Dec 10, 2014 4.452 4.576 4.411 4.519 955,934 +0.03(+0.75%)
Dec 09, 2014 4.378 4.533 4.351 4.485 2,190,006 +0.07(+1.68%)
Dec 08, 2014 4.742 4.742 4.317 4.411 2,684,911 -0.34(-7.23%)
Dec 05, 2014 4.715 4.843 4.715 4.755 958,306 -0.01(-0.14%)
Dec 04, 2014 4.722 4.789 4.688 4.762 1,434,559 +0.03(+0.57%)
Dec 03, 2014 4.654 4.809 4.620 4.735 1,779,741 +0.07(+1.59%)
Dec 02, 2014 4.722 4.883 4.661 4.661 2,833,898 -0.03(-0.72%)
Dec 01, 2014 5.039 5.052 4.695 4.695 3,036,789 -0.35(-6.95%)
Nov 28, 2014 5.180 5.187 5.045 5.045 661,355 -0.15(-2.86%)
Nov 26, 2014 5.234 5.194 5.194 5.194 1,148,700 -0.03(-0.65%)
Nov 25, 2014 5.679 5.821 5.167 5.227 2,428,673 -0.09(-1.65%)
Nov 24, 2014 5.248 5.352 5.207 5.315 1,147,695 +0.06(+1.16%)
Nov 21, 2014 5.383 5.463 5.227 5.254 631,143 -0.03(-0.64%)
Nov 20, 2014 5.194 5.312 5.194 5.288 486,959 +0.08(+1.55%)
Nov 19, 2014 5.261 5.261 5.146 5.207 677,383 -0.05(-1.03%)
Nov 18, 2014 5.275 5.349 5.248 5.261 638,648 -0.01(-0.26%)
Nov 17, 2014 5.356 5.389 5.234 5.275 862,189 -0.09(-1.64%)
Nov 14, 2014 5.288 5.410 5.261 5.362 841,823 +0.09(+1.66%)
Nov 13, 2014 5.443 5.477 5.241 5.275 1,062,863 -0.18(-3.22%)
Nov 12, 2014 5.342 5.477 5.315 5.450 652,375 +0.07(+1.38%)
Nov 11, 2014 5.383 5.470 5.302 5.376 649,834 -0.06(-1.12%)
Nov 10, 2014 5.490 5.619 5.423 5.436 373,087 -0.02(-0.37%)
Nov 07, 2014 5.450 5.565 5.416 5.457 949,722 +0.00(+0.00%)
Nov 06, 2014 5.396 5.538 5.389 5.457 637,070 +0.05(+0.87%)
Nov 05, 2014 5.463 5.544 5.410 5.410 713,580 -0.07(-1.23%)
Nov 04, 2014 5.666 5.747 5.470 5.477 685,017 -0.26(-4.58%)
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.