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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2016 2.167 2.192 1.998 2.032 1,642,856 -0.11(-5.06%)
Nov 29, 2016 2.337 2.337 2.140 2.140 866,365 -0.14(-6.23%)
Nov 28, 2016 2.249 2.405 2.215 2.283 1,019,534 +0.03(+1.51%)
Nov 25, 2016 2.215 2.262 2.134 2.249 553,596 +0.03(+1.53%)
Nov 23, 2016 2.215 2.215 2.215 0 +0.03(+1.24%)
Nov 22, 2016 2.303 2.364 2.086 2.188 1,758,175 -0.12(-5.00%)
Nov 21, 2016 2.377 2.459 2.228 2.303 1,116,667 -0.05(-2.02%)
Nov 18, 2016 2.411 2.472 2.283 2.350 2,159,348 +0.05(+2.06%)
Nov 17, 2016 2.872 2.892 2.262 2.303 7,091,518 -0.41(-15.00%)
Nov 16, 2016 3.075 3.366 2.662 2.709 8,381,204 -0.07(-2.68%)
Nov 15, 2016 2.547 2.953 2.459 2.784 5,644,865 +0.37(+15.13%)
Nov 14, 2016 2.452 2.533 2.344 2.418 1,956,092 +0.05(+2.29%)
Nov 11, 2016 2.228 2.405 2.181 2.364 1,400,447 +0.12(+5.44%)
Nov 10, 2016 1.971 2.289 1.964 2.242 1,711,973 +0.27(+13.75%)
Nov 09, 2016 1.707 2.005 1.653 1.971 1,125,963 +0.21(+11.92%)
Nov 08, 2016 1.673 1.829 1.673 1.761 560,318 +0.07(+4.42%)
Nov 07, 2016 1.687 1.693 1.653 1.687 180,691 +0.03(+2.05%)
Nov 04, 2016 1.619 1.653 1.599 1.653 147,545 +0.03(+1.67%)
Nov 03, 2016 1.639 1.653 1.626 1.626 400,304 -0.03(-1.64%)
Nov 02, 2016 1.646 1.670 1.639 1.653 661,338 -0.02(-1.21%)
Nov 01, 2016 1.693 1.693 1.632 1.673 741,645 -0.02(-1.20%)
Oct 31, 2016 1.720 1.747 1.680 1.693 374,408 -0.04(-2.34%)
Oct 28, 2016 1.680 1.759 1.680 1.734 386,674 +0.05(+2.81%)
Oct 27, 2016 1.673 1.714 1.646 1.687 523,847 -0.01(-0.40%)
Oct 26, 2016 1.693 1.700 1.632 1.693 1,083,190 -0.01(-0.40%)
Oct 25, 2016 1.687 1.775 1.673 1.700 452,285 -0.01(-0.40%)
Oct 24, 2016 1.700 1.714 1.687 1.707 299,132 +0.01(+0.40%)
Oct 21, 2016 1.693 1.707 1.680 1.700 265,200 -0.01(-0.79%)
Oct 20, 2016 1.714 1.734 1.700 1.714 270,699 -0.03(-1.94%)
Oct 19, 2016 1.700 1.781 1.687 1.748 458,713 +0.05(+3.20%)
Oct 18, 2016 1.707 1.768 1.693 1.693 230,357 -0.01(-0.79%)
Oct 17, 2016 1.693 1.714 1.673 1.707 281,706 -0.03(-1.56%)
Oct 14, 2016 1.727 1.741 1.687 1.734 362,779 +0.01(+0.39%)
Oct 13, 2016 1.700 1.741 1.666 1.727 690,988 +0.00(+0.00%)
Oct 12, 2016 1.741 1.761 1.714 1.727 388,144 -0.03(-1.54%)
Oct 11, 2016 1.795 1.796 1.741 1.754 467,639 -0.03(-1.52%)
Oct 10, 2016 1.849 1.856 1.768 1.781 646,066 -0.09(-4.71%)
Oct 07, 2016 1.876 1.917 1.825 1.869 455,389 -0.01(-0.72%)
Oct 06, 2016 1.903 1.930 1.815 1.883 609,970 +0.00(+0.00%)
Oct 05, 2016 1.836 1.930 1.829 1.883 681,003 +0.09(+4.91%)
Oct 04, 2016 1.856 1.890 1.768 1.795 349,217 -0.06(-3.28%)
Oct 03, 2016 1.768 1.863 1.748 1.856 498,404 +0.08(+4.58%)
Sep 30, 2016 1.795 1.802 1.727 1.775 238,375 +0.01(+0.38%)
Sep 29, 2016 1.897 1.903 1.768 1.768 400,638 -0.12(-6.45%)
Sep 28, 2016 1.964 1.964 1.714 1.890 1,328,263 -0.01(-0.71%)
Sep 27, 2016 1.863 1.917 1.863 1.903 386,117 +0.01(+0.72%)
Sep 26, 2016 1.998 1.998 1.890 1.890 518,756 -0.09(-4.78%)
Sep 23, 2016 2.046 2.086 1.978 1.985 688,672 -0.06(-2.98%)
Sep 22, 2016 1.849 2.154 1.849 2.046 1,738,635 +0.22(+11.85%)
Sep 21, 2016 1.795 1.897 1.781 1.829 1,051,045 +0.04(+2.27%)
Sep 20, 2016 1.761 1.795 1.754 1.788 487,312 +0.04(+2.33%)
Sep 19, 2016 1.741 1.788 1.707 1.748 598,093 +0.03(+1.57%)
Sep 16, 2016 1.680 1.748 1.680 1.720 822,078 -0.01(-0.78%)
Sep 15, 2016 1.741 1.788 1.680 1.734 311,183 -0.01(-0.78%)
Sep 14, 2016 1.693 1.748 1.653 1.748 722,153 +0.01(+0.78%)
Sep 13, 2016 1.700 1.761 1.659 1.734 679,892 -0.01(-0.78%)
Sep 12, 2016 1.727 1.754 1.687 1.748 434,550 +0.02(+1.18%)
Sep 09, 2016 1.890 1.897 1.727 1.727 1,199,671 -0.16(-8.27%)
Sep 08, 2016 1.781 1.897 1.775 1.883 1,182,344 +0.12(+6.92%)
Sep 07, 2016 1.646 1.795 1.646 1.761 1,042,455 +0.14(+8.33%)
Sep 06, 2016 1.571 1.639 1.571 1.626 496,672 +0.05(+3.45%)
Sep 02, 2016 1.592 1.571 1.571 1.571 395,819 +0.03(+2.20%)
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.