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

Diana Shipping Inc (NY: DSX )

2.890 +0.020 (+0.70%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 12, 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 29, 2016 1.619 1.720 1.619 1.714 230,887 +0.05(+3.26%)
Feb 26, 2016 1.599 1.680 1.571 1.659 302,868 +0.12(+7.93%)
Feb 25, 2016 1.544 1.578 1.483 1.538 247,291 +0.04(+2.71%)
Feb 24, 2016 1.538 1.565 1.429 1.497 351,223 -0.03(-2.21%)
Feb 23, 2016 1.761 1.761 1.531 1.531 453,167 -0.18(-10.67%)
Feb 22, 2016 1.626 1.775 1.599 1.714 709,955 +0.14(+9.05%)
Feb 19, 2016 1.524 1.605 1.436 1.571 405,087 +0.05(+3.11%)
Feb 18, 2016 1.653 1.673 1.483 1.524 352,553 -0.08(-5.06%)
Feb 17, 2016 1.666 1.727 1.558 1.605 906,963 -0.05(-2.87%)
Feb 16, 2016 1.578 1.659 1.544 1.653 714,154 +0.13(+8.44%)
Feb 12, 2016 1.355 1.524 1.524 1.524 942,377 +0.16(+11.39%)
Feb 11, 2016 1.402 1.436 1.328 1.368 902,937 -0.06(-4.27%)
Feb 10, 2016 1.524 1.524 1.389 1.429 663,020 -0.06(-4.09%)
Feb 09, 2016 1.626 1.626 1.409 1.490 1,888,633 -0.20(-12.00%)
Feb 08, 2016 1.815 1.829 1.619 1.693 1,204,065 -0.11(-6.02%)
Feb 05, 2016 1.768 1.832 1.693 1.802 517,600 +0.05(+3.10%)
Feb 04, 2016 1.761 1.985 1.727 1.748 2,287,969 +0.08(+4.88%)
Feb 03, 2016 1.632 1.687 1.504 1.666 778,303 +0.07(+4.68%)
Feb 02, 2016 1.639 1.680 1.565 1.592 700,678 -0.05(-2.89%)
Feb 01, 2016 1.700 1.700 1.578 1.639 596,070 -0.05(-3.20%)
Jan 29, 2016 1.727 1.795 1.659 1.693 474,518 -0.03(-1.58%)
Jan 28, 2016 1.829 1.836 1.659 1.720 502,879 -0.05(-3.05%)
Jan 27, 2016 1.720 1.822 1.707 1.775 824,504 +0.07(+4.38%)
Jan 26, 2016 1.666 1.788 1.659 1.700 1,028,548 +0.04(+2.45%)
Jan 25, 2016 1.842 1.856 1.653 1.659 1,082,817 -0.18(-9.93%)
Jan 22, 2016 1.808 1.937 1.788 1.842 2,659,239 +0.07(+4.21%)
Jan 21, 2016 1.734 1.876 1.673 1.768 971,258 +0.08(+4.82%)
Jan 20, 2016 1.707 1.720 1.571 1.687 695,955 -0.05(-3.11%)
Jan 19, 2016 1.693 1.876 1.693 1.741 1,098,309 +0.06(+3.63%)
Jan 15, 2016 1.524 1.680 1.680 1.680 1,285,046 -0.07(-4.25%)
Jan 14, 2016 1.436 1.825 1.389 1.754 2,407,020 +0.30(+20.46%)
Jan 13, 2016 1.687 1.693 1.456 1.456 1,453,220 -0.23(-13.65%)
Jan 12, 2016 1.754 1.788 1.659 1.687 1,460,133 +0.00(+0.00%)
Jan 11, 2016 2.269 2.310 1.612 1.687 3,568,994 -0.66(-28.03%)
Jan 08, 2016 2.587 2.614 2.316 2.344 976,777 -0.26(-10.13%)
Jan 07, 2016 2.858 2.858 2.608 2.608 506,868 -0.26(-8.98%)
Jan 06, 2016 3.014 3.014 2.818 2.865 369,703 -0.16(-5.37%)
Jan 05, 2016 2.987 3.048 2.865 3.028 978,584 +0.08(+2.76%)
Jan 04, 2016 2.913 2.960 2.831 2.946 467,016 +0.00(+0.00%)
Dec 31, 2015 2.716 2.946 2.946 2.946 724,315 +0.18(+6.36%)
Dec 30, 2015 2.750 2.845 2.743 2.770 793,193 -0.03(-0.97%)
Dec 29, 2015 3.001 3.083 2.736 2.797 1,051,823 -0.21(-6.98%)
Dec 28, 2015 2.973 3.068 2.946 3.007 754,166 -0.04(-1.33%)
Dec 24, 2015 2.953 3.048 3.048 3.048 710,289 +0.13(+4.41%)
Dec 23, 2015 2.648 2.940 2.645 2.919 1,109,238 +0.25(+9.39%)
Dec 22, 2015 2.452 2.689 2.445 2.669 877,890 +0.19(+7.65%)
Dec 21, 2015 2.452 2.486 2.411 2.479 619,866 +0.03(+1.39%)
Dec 18, 2015 2.425 2.459 2.371 2.445 652,308 +0.02(+0.84%)
Dec 17, 2015 2.493 2.533 2.377 2.425 840,469 -0.09(-3.76%)
Dec 16, 2015 2.506 2.533 2.445 2.520 553,051 +0.04(+1.64%)
Dec 15, 2015 2.540 2.541 2.411 2.479 862,847 -0.12(-4.44%)
Dec 14, 2015 2.648 2.655 2.513 2.594 804,574 -0.08(-3.04%)
Dec 11, 2015 2.608 2.682 2.574 2.675 810,028 +0.01(+0.25%)
Dec 10, 2015 2.635 2.696 2.608 2.669 432,237 +0.04(+1.55%)
Dec 09, 2015 2.614 2.682 2.581 2.628 1,084,767 -0.01(-0.26%)
Dec 08, 2015 2.513 2.648 2.493 2.635 398,123 +0.05(+2.10%)
Dec 07, 2015 2.669 2.689 2.540 2.581 807,666 -0.13(-4.75%)
Dec 04, 2015 2.804 2.804 2.628 2.709 879,598 -0.12(-4.08%)
Dec 03, 2015 2.946 2.946 2.777 2.824 551,087 -0.07(-2.57%)
Dec 02, 2015 3.034 3.075 2.868 2.899 947,218 -0.14(-4.68%)
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.