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 (%)
Nov 30, 2017 2.682 2.730 2.669 2.723 797,273 +0.05(+2.03%)
Nov 29, 2017 2.669 2.696 2.655 2.669 352,193 +0.00(+0.00%)
Nov 28, 2017 2.696 2.736 2.648 2.669 679,865 +0.00(+0.00%)
Nov 27, 2017 2.669 2.709 2.659 2.669 943,452 -0.03(-1.00%)
Nov 24, 2017 2.682 2.723 2.628 2.696 715,871 +0.06(+2.31%)
Nov 22, 2017 2.655 2.676 2.614 2.635 593,234 +0.03(+1.04%)
Nov 21, 2017 2.703 2.750 2.608 2.608 1,176,014 -0.03(-1.28%)
Nov 20, 2017 2.709 2.725 2.628 2.642 1,013,428 -0.09(-3.23%)
Nov 17, 2017 2.703 2.750 2.665 2.730 585,235 +0.07(+2.81%)
Nov 16, 2017 2.675 2.716 2.628 2.655 1,052,439 -0.01(-0.25%)
Nov 15, 2017 2.675 2.736 2.648 2.662 731,094 -0.06(-2.24%)
Nov 14, 2017 2.824 2.852 2.703 2.723 889,038 -0.13(-4.51%)
Nov 13, 2017 2.892 2.960 2.852 2.852 483,190 -0.09(-3.22%)
Nov 10, 2017 2.960 3.062 2.906 2.946 623,250 -0.03(-0.91%)
Nov 09, 2017 2.953 3.116 2.953 2.973 677,053 -0.04(-1.35%)
Nov 08, 2017 2.960 3.078 2.913 3.014 1,102,571 +0.03(+0.91%)
Nov 07, 2017 3.116 3.150 2.882 2.987 1,742,165 -0.11(-3.50%)
Nov 06, 2017 2.716 3.122 2.689 3.095 4,279,699 +0.43(+15.99%)
Nov 03, 2017 2.682 2.709 2.608 2.669 1,342,208 -0.01(-0.50%)
Nov 02, 2017 2.696 2.723 2.662 2.682 450,018 -0.02(-0.75%)
Nov 01, 2017 2.736 2.797 2.675 2.703 674,525 -0.03(-1.24%)
Oct 31, 2017 2.682 2.753 2.669 2.736 1,340,544 +0.05(+2.02%)
Oct 30, 2017 2.723 2.750 2.648 2.682 778,104 -0.02(-0.75%)
Oct 27, 2017 2.703 2.757 2.703 2.703 859,620 +0.01(+0.50%)
Oct 26, 2017 2.730 2.753 2.665 2.689 687,328 -0.05(-1.73%)
Oct 25, 2017 2.764 2.791 2.696 2.736 951,777 -0.03(-0.98%)
Oct 24, 2017 2.757 2.879 2.753 2.764 847,940 +0.01(+0.25%)
Oct 23, 2017 2.791 2.865 2.757 2.757 973,914 +0.00(+0.00%)
Oct 20, 2017 2.750 2.797 2.709 2.757 1,611,694 +0.06(+2.26%)
Oct 19, 2017 2.736 2.750 2.618 2.696 847,270 -0.04(-1.49%)
Oct 18, 2017 2.723 2.764 2.696 2.736 733,359 +0.03(+1.00%)
Oct 17, 2017 2.750 2.797 2.703 2.709 914,199 -0.02(-0.74%)
Oct 16, 2017 2.723 2.784 2.696 2.730 826,379 +0.02(+0.75%)
Oct 13, 2017 2.736 2.764 2.696 2.709 1,007,099 +0.00(+0.00%)
Oct 12, 2017 2.709 2.784 2.696 2.709 786,720 +0.00(+0.00%)
Oct 11, 2017 2.716 2.764 2.696 2.709 359,798 +0.00(+0.00%)
Oct 10, 2017 2.743 2.831 2.709 2.709 639,169 -0.05(-1.72%)
Oct 09, 2017 2.757 2.899 2.692 2.757 1,979,601 -0.04(-1.45%)
Oct 06, 2017 2.757 2.865 2.709 2.797 1,296,587 +0.04(+1.47%)
Oct 05, 2017 2.723 2.804 2.706 2.757 809,963 +0.03(+1.24%)
Oct 04, 2017 2.696 2.736 2.614 2.723 1,208,336 -0.03(-1.23%)
Oct 03, 2017 2.506 2.757 2.457 2.757 1,624,502 +0.28(+11.20%)
Oct 02, 2017 2.486 2.574 2.438 2.479 1,114,059 +0.02(+0.83%)
Sep 29, 2017 2.472 2.540 2.472 2.459 681,520 -0.07(-2.68%)
Sep 28, 2017 2.574 2.608 2.520 2.526 929,683 -0.05(-1.84%)
Sep 27, 2017 2.655 2.655 2.567 2.574 1,165,869 -0.05(-2.06%)
Sep 26, 2017 2.689 2.689 2.581 2.628 1,219,566 -0.07(-2.51%)
Sep 25, 2017 2.730 2.750 2.655 2.696 951,666 -0.05(-1.73%)
Sep 22, 2017 2.696 2.777 2.696 2.743 725,080 +0.05(+2.01%)
Sep 21, 2017 2.770 2.845 2.682 2.689 867,662 -0.08(-2.93%)
Sep 20, 2017 2.723 2.887 2.683 2.770 1,042,424 +0.08(+3.02%)
Sep 19, 2017 2.730 2.736 2.656 2.689 479,429 -0.05(-1.98%)
Sep 18, 2017 2.730 2.804 2.703 2.743 1,002,320 +0.01(+0.25%)
Sep 15, 2017 2.689 2.753 2.682 2.736 635,457 +0.04(+1.51%)
Sep 14, 2017 2.655 2.703 2.635 2.696 632,092 +0.04(+1.53%)
Sep 13, 2017 2.662 2.703 2.614 2.655 710,620 -0.01(-0.51%)
Sep 12, 2017 2.750 2.757 2.642 2.669 895,595 -0.05(-1.75%)
Sep 11, 2017 2.723 2.831 2.675 2.716 1,208,874 -0.01(-0.25%)
Sep 08, 2017 2.696 2.739 2.574 2.723 1,512,770 +0.08(+3.08%)
Sep 07, 2017 2.628 2.682 2.587 2.642 860,132 -0.01(-0.26%)
Sep 06, 2017 2.709 2.736 2.621 2.648 824,327 +0.01(+0.26%)
Sep 05, 2017 2.750 2.757 2.621 2.642 727,099 -0.11(-3.94%)
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.