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 (%)
Oct 31, 2016 1.713 1.740 1.673 1.686 375,978 -0.04(-2.34%)
Oct 28, 2016 1.673 1.751 1.673 1.727 388,295 +0.05(+2.81%)
Oct 27, 2016 1.666 1.706 1.639 1.680 526,043 -0.01(-0.40%)
Oct 26, 2016 1.686 1.693 1.626 1.686 1,087,732 -0.01(-0.40%)
Oct 25, 2016 1.680 1.767 1.666 1.693 454,181 -0.01(-0.40%)
Oct 24, 2016 1.693 1.706 1.680 1.700 300,386 +0.01(+0.40%)
Oct 21, 2016 1.686 1.700 1.673 1.693 266,312 -0.01(-0.79%)
Oct 20, 2016 1.706 1.727 1.693 1.706 271,834 -0.03(-1.94%)
Oct 19, 2016 1.693 1.774 1.680 1.740 460,636 +0.05(+3.20%)
Oct 18, 2016 1.700 1.760 1.686 1.686 231,323 -0.01(-0.79%)
Oct 17, 2016 1.686 1.706 1.666 1.700 282,887 -0.03(-1.56%)
Oct 14, 2016 1.720 1.733 1.680 1.727 364,300 +0.01(+0.39%)
Oct 13, 2016 1.693 1.733 1.659 1.720 693,886 +0.00(+0.00%)
Oct 12, 2016 1.733 1.754 1.706 1.720 389,772 -0.03(-1.54%)
Oct 11, 2016 1.787 1.788 1.733 1.747 469,600 -0.03(-1.52%)
Oct 10, 2016 1.841 1.848 1.760 1.774 648,775 -0.09(-4.71%)
Oct 07, 2016 1.868 1.909 1.818 1.862 457,299 -0.01(-0.72%)
Oct 06, 2016 1.895 1.922 1.808 1.875 612,528 +0.00(+0.00%)
Oct 05, 2016 1.828 1.922 1.821 1.875 683,859 +0.09(+4.91%)
Oct 04, 2016 1.848 1.882 1.760 1.787 350,681 -0.06(-3.28%)
Oct 03, 2016 1.760 1.855 1.740 1.848 500,494 +0.08(+4.58%)
Sep 30, 2016 1.787 1.794 1.720 1.767 239,375 +0.01(+0.38%)
Sep 29, 2016 1.889 1.895 1.760 1.760 402,318 -0.12(-6.45%)
Sep 28, 2016 1.956 1.956 1.706 1.882 1,333,833 -0.01(-0.71%)
Sep 27, 2016 1.855 1.909 1.855 1.895 387,736 +0.01(+0.72%)
Sep 26, 2016 1.990 1.990 1.882 1.882 520,931 -0.09(-4.78%)
Sep 23, 2016 2.037 2.077 1.970 1.976 691,559 -0.06(-2.98%)
Sep 22, 2016 1.841 2.145 1.841 2.037 1,745,925 +0.22(+11.85%)
Sep 21, 2016 1.787 1.889 1.774 1.821 1,055,452 +0.04(+2.27%)
Sep 20, 2016 1.754 1.787 1.747 1.781 489,355 +0.04(+2.33%)
Sep 19, 2016 1.733 1.781 1.700 1.740 600,600 +0.03(+1.57%)
Sep 16, 2016 1.673 1.740 1.673 1.713 825,525 -0.01(-0.78%)
Sep 15, 2016 1.733 1.781 1.673 1.727 312,488 -0.01(-0.78%)
Sep 14, 2016 1.686 1.740 1.646 1.740 725,181 +0.01(+0.78%)
Sep 13, 2016 1.693 1.754 1.653 1.727 682,743 -0.01(-0.78%)
Sep 12, 2016 1.720 1.747 1.680 1.740 436,372 +0.02(+1.18%)
Sep 09, 2016 1.882 1.889 1.720 1.720 1,204,702 -0.16(-8.27%)
Sep 08, 2016 1.774 1.889 1.767 1.875 1,187,302 +0.12(+6.92%)
Sep 07, 2016 1.639 1.787 1.639 1.754 1,046,826 +0.13(+8.33%)
Sep 06, 2016 1.565 1.632 1.565 1.619 498,755 +0.05(+3.45%)
Sep 02, 2016 1.585 1.565 1.565 1.565 397,478 +0.03(+2.20%)
Sep 01, 2016 1.538 1.578 1.491 1.531 1,168,512 -0.01(-0.87%)
Aug 31, 2016 1.592 1.619 1.545 1.545 458,730 -0.07(-4.18%)
Aug 30, 2016 1.605 1.619 1.572 1.612 403,564 +0.04(+2.58%)
Aug 29, 2016 1.565 1.592 1.511 1.572 484,559 +0.03(+2.19%)
Aug 26, 2016 1.605 1.733 1.511 1.538 3,421,369 -0.08(-5.00%)
Aug 25, 2016 1.619 1.632 1.585 1.619 452,418 +0.01(+0.84%)
Aug 24, 2016 1.612 1.646 1.585 1.605 855,303 +0.01(+0.42%)
Aug 23, 2016 1.605 1.659 1.599 1.599 740,772 -0.01(-0.84%)
Aug 22, 2016 1.653 1.666 1.599 1.612 533,659 -0.05(-2.85%)
Aug 19, 2016 1.659 1.686 1.605 1.659 581,229 -0.03(-1.99%)
Aug 18, 2016 1.686 1.713 1.653 1.693 573,389 -0.01(-0.40%)
Aug 17, 2016 1.754 1.754 1.673 1.700 540,838 -0.06(-3.45%)
Aug 16, 2016 1.740 1.808 1.713 1.760 654,133 +0.00(+0.00%)
Aug 15, 2016 1.713 1.808 1.713 1.760 845,214 +0.04(+2.35%)
Aug 12, 2016 1.680 1.767 1.653 1.720 612,209 +0.05(+2.82%)
Aug 11, 2016 1.727 1.727 1.653 1.673 716,566 -0.02(-1.20%)
Aug 10, 2016 1.733 1.781 1.669 1.693 912,164 -0.04(-2.33%)
Aug 09, 2016 1.855 1.855 1.673 1.733 932,819 -0.08(-4.46%)
Aug 08, 2016 1.781 1.855 1.727 1.814 1,023,371 +0.08(+4.67%)
Aug 05, 2016 1.619 1.750 1.612 1.733 1,370,202 +0.12(+7.53%)
Aug 04, 2016 1.612 1.632 1.592 1.612 347,077 -0.01(-0.83%)
Aug 03, 2016 1.612 1.646 1.592 1.626 627,331 +0.01(+0.84%)
Aug 02, 2016 1.619 1.666 1.592 1.612 988,715 -0.01(-0.42%)
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.