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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 4.423 4.464 4.354 4.368 154,161 -0.04(-0.94%)
Oct 29, 2015 4.416 4.464 4.388 4.409 237,213 +0.00(+0.00%)
Oct 28, 2015 4.333 4.430 4.312 4.409 395,883 +0.07(+1.59%)
Oct 27, 2015 4.374 4.374 4.298 4.340 268,916 -0.08(-1.88%)
Oct 26, 2015 4.534 4.534 4.374 4.423 285,793 -0.11(-2.44%)
Oct 23, 2015 4.361 4.572 4.354 4.534 614,295 -0.05(-1.06%)
Oct 22, 2015 4.651 4.707 4.520 4.582 359,825 -0.07(-1.49%)
Oct 21, 2015 4.887 4.907 4.651 4.651 669,072 -0.21(-4.27%)
Oct 20, 2015 4.845 4.914 4.831 4.859 356,635 +0.01(+0.29%)
Oct 19, 2015 4.887 4.914 4.845 4.845 418,911 -0.05(-0.99%)
Oct 16, 2015 4.914 4.963 4.852 4.894 255,685 -0.04(-0.84%)
Oct 15, 2015 4.852 4.942 4.852 4.935 213,293 +0.06(+1.13%)
Oct 14, 2015 4.845 4.956 4.845 4.880 298,518 +0.03(+0.71%)
Oct 13, 2015 4.914 5.046 4.845 4.845 291,764 -0.01(-0.14%)
Oct 12, 2015 4.907 4.984 4.845 4.852 425,554 -0.06(-1.13%)
Oct 09, 2015 4.907 5.004 4.894 4.907 543,929 +0.05(+1.00%)
Oct 08, 2015 4.928 4.963 4.790 4.859 929,580 -0.06(-1.13%)
Oct 07, 2015 4.804 5.039 4.804 4.914 1,246,262 +0.11(+2.31%)
Oct 06, 2015 4.707 4.907 4.658 4.804 648,158 +0.07(+1.46%)
Oct 05, 2015 4.451 4.769 4.451 4.734 1,127,057 +0.30(+6.71%)
Oct 02, 2015 4.291 4.444 4.236 4.437 1,880,247 +0.14(+3.22%)
Oct 01, 2015 4.485 4.485 4.201 4.298 756,114 -0.19(-4.17%)
Sep 30, 2015 4.485 4.499 4.368 4.485 1,049,207 +0.03(+0.78%)
Sep 29, 2015 4.617 4.637 4.437 4.451 1,110,689 -0.16(-3.45%)
Sep 28, 2015 4.727 4.738 4.582 4.610 4,428,894 -0.12(-2.63%)
Sep 25, 2015 4.589 4.741 4.534 4.734 286,368 +0.17(+3.79%)
Sep 24, 2015 4.582 4.617 4.457 4.561 397,848 -0.08(-1.64%)
Sep 23, 2015 4.631 4.665 4.554 4.637 445,468 +0.03(+0.60%)
Sep 22, 2015 4.672 4.672 4.541 4.610 855,443 -0.08(-1.77%)
Sep 21, 2015 4.714 4.748 4.624 4.693 442,785 -0.02(-0.44%)
Sep 18, 2015 4.506 4.714 4.444 4.714 689,712 +0.21(+4.61%)
Sep 17, 2015 4.374 4.520 4.291 4.506 662,319 +0.14(+3.17%)
Sep 16, 2015 4.312 4.392 4.181 4.368 1,108,713 +0.03(+0.80%)
Sep 15, 2015 4.208 4.347 4.104 4.333 681,146 +0.12(+2.96%)
Sep 14, 2015 4.291 4.291 4.174 4.208 296,320 -0.07(-1.62%)
Sep 11, 2015 4.298 4.305 4.201 4.278 208,374 -0.06(-1.28%)
Sep 10, 2015 4.250 4.350 4.250 4.333 238,851 +0.08(+1.79%)
Sep 09, 2015 4.457 4.478 4.250 4.257 629,955 -0.15(-3.45%)
Sep 08, 2015 4.464 4.527 4.347 4.409 484,649 -0.01(-0.31%)
Sep 04, 2015 4.416 4.423 4.423 4.423 615,032 -0.14(-3.03%)
Sep 03, 2015 4.624 4.740 4.558 4.561 639,758 -0.10(-2.08%)
Sep 02, 2015 4.651 4.672 4.554 4.658 305,222 +0.06(+1.20%)
Sep 01, 2015 4.527 4.693 4.513 4.603 503,688 -0.10(-2.21%)
Aug 31, 2015 4.617 4.804 4.554 4.707 539,539 +0.05(+1.04%)
Aug 28, 2015 4.513 4.727 4.513 4.658 524,642 +0.13(+2.91%)
Aug 27, 2015 4.520 4.637 4.520 4.527 1,015,318 +0.01(+0.31%)
Aug 26, 2015 4.596 4.672 4.406 4.513 523,443 +0.00(+0.00%)
Aug 25, 2015 4.672 4.762 4.499 4.513 608,122 -0.04(-0.91%)
Aug 24, 2015 4.714 4.804 4.513 4.554 669,211 -0.36(-7.32%)
Aug 21, 2015 4.949 5.025 4.783 4.914 598,081 -0.10(-1.93%)
Aug 20, 2015 4.990 5.267 4.942 5.011 310,983 -0.01(-0.28%)
Aug 19, 2015 4.997 5.060 4.928 5.025 349,493 -0.01(-0.27%)
Aug 18, 2015 5.170 5.170 5.025 5.039 357,816 -0.17(-3.32%)
Aug 17, 2015 4.921 5.226 4.921 5.212 487,566 +0.26(+5.17%)
Aug 14, 2015 4.852 5.011 4.852 4.956 439,080 +0.10(+2.14%)
Aug 13, 2015 4.797 4.935 4.797 4.852 289,589 +0.01(+0.14%)
Aug 12, 2015 4.956 5.004 4.776 4.845 526,980 -0.23(-4.50%)
Aug 11, 2015 5.122 5.150 5.053 5.074 304,954 -0.08(-1.48%)
Aug 10, 2015 5.205 5.250 5.087 5.150 562,499 -0.06(-1.06%)
Aug 07, 2015 5.184 5.350 5.170 5.205 312,117 -0.01(-0.27%)
Aug 06, 2015 5.177 5.260 5.122 5.219 514,268 +0.03(+0.53%)
Aug 05, 2015 5.253 5.309 5.080 5.191 484,218 +0.00(+0.00%)
Aug 04, 2015 5.267 5.350 5.150 5.191 718,558 -0.06(-1.06%)
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.