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 (%)
Feb 27, 2015 4.688 4.742 4.674 4.674 446,994 -0.03(-0.57%)
Feb 26, 2015 4.722 4.742 4.668 4.701 457,716 -0.02(-0.43%)
Feb 25, 2015 4.553 4.742 4.472 4.722 501,881 +0.02(+0.43%)
Feb 24, 2015 4.755 4.775 4.623 4.701 754,960 -0.03(-0.57%)
Feb 23, 2015 4.856 4.856 4.722 4.728 398,387 -0.15(-3.04%)
Feb 20, 2015 4.755 4.883 4.755 4.877 615,116 +0.03(+0.70%)
Feb 19, 2015 4.856 4.877 4.796 4.843 546,363 -0.03(-0.69%)
Feb 18, 2015 4.823 4.931 4.823 4.877 495,948 +0.01(+0.28%)
Feb 17, 2015 4.870 4.890 4.816 4.863 287,916 -0.02(-0.41%)
Feb 13, 2015 4.802 4.883 4.883 4.883 841,807 +0.11(+2.40%)
Feb 12, 2015 4.769 4.809 4.681 4.769 425,791 +0.07(+1.43%)
Feb 11, 2015 4.742 4.742 4.620 4.701 473,194 -0.05(-1.13%)
Feb 10, 2015 4.715 4.762 4.661 4.755 595,096 +0.06(+1.29%)
Feb 09, 2015 4.641 4.738 4.593 4.695 928,076 +0.05(+1.02%)
Feb 06, 2015 4.782 4.816 4.637 4.647 582,388 -0.14(-2.96%)
Feb 05, 2015 4.809 4.870 4.748 4.789 808,071 +0.02(+0.42%)
Feb 04, 2015 4.823 4.856 4.722 4.769 1,076,309 -0.08(-1.67%)
Feb 03, 2015 4.492 4.917 4.479 4.850 1,373,084 +0.38(+8.45%)
Feb 02, 2015 4.479 4.546 4.418 4.472 650,357 -0.01(-0.15%)
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%)
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.