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 (%)
Feb 28, 2018 2.644 2.671 2.577 2.590 455,487 -0.03(-1.29%)
Feb 27, 2018 2.624 2.691 2.617 2.624 728,496 +0.01(+0.26%)
Feb 26, 2018 2.469 2.624 2.469 2.617 512,329 +0.16(+6.30%)
Feb 23, 2018 2.563 2.563 2.448 2.462 1,497,857 -0.10(-3.95%)
Feb 22, 2018 2.563 1,260,884 -0.01(-0.52%)
Feb 21, 2018 2.529 2.610 2.516 2.577 590,771 +0.04(+1.60%)
Feb 20, 2018 2.556 2.617 2.509 2.536 944,892 -0.02(-0.79%)
Feb 16, 2018 2.556 2.556 2.556 0 -0.09(-3.56%)
Feb 15, 2018 2.610 2.664 2.556 2.651 721,242 +0.09(+3.69%)
Feb 14, 2018 2.448 2.583 2.442 2.556 692,833 +0.08(+3.27%)
Feb 13, 2018 2.442 2.496 2.402 2.475 659,960 +0.03(+1.38%)
Feb 12, 2018 2.448 2.536 2.381 2.442 1,052,694 +0.01(+0.28%)
Feb 09, 2018 2.320 2.459 2.293 2.435 1,703,989 +0.14(+6.18%)
Feb 08, 2018 2.334 2.361 2.287 2.293 678,584 -0.05(-2.02%)
Feb 07, 2018 2.300 2.401 2.293 2.341 3,165,927 +0.03(+1.46%)
Feb 06, 2018 2.233 2.415 2.219 2.307 2,121,088 +0.01(+0.29%)
Feb 05, 2018 2.347 2.388 2.273 2.300 995,633 -0.05(-2.01%)
Feb 02, 2018 2.469 2.484 2.239 2.347 1,674,214 -0.16(-6.45%)
Feb 01, 2018 2.550 2.586 2.486 2.509 1,261,882 -0.05(-2.11%)
Jan 31, 2018 2.590 2.631 2.496 2.563 1,559,699 -0.01(-0.52%)
Jan 30, 2018 2.631 2.631 2.556 2.577 1,118,230 -0.03(-1.04%)
Jan 29, 2018 2.631 2.647 2.597 2.604 710,146 -0.03(-1.03%)
Jan 26, 2018 2.631 2.664 2.617 2.631 804,690 +0.00(+0.00%)
Jan 25, 2018 2.671 2.718 2.624 2.631 1,339,360 -0.04(-1.52%)
Jan 24, 2018 2.732 2.752 2.664 2.671 694,370 -0.04(-1.49%)
Jan 23, 2018 2.765 2.799 2.705 2.711 706,421 -0.07(-2.43%)
Jan 22, 2018 2.711 2.799 2.705 2.779 620,965 +0.08(+3.00%)
Jan 19, 2018 2.705 2.732 2.647 2.698 604,664 +0.00(+0.00%)
Jan 18, 2018 2.732 2.772 2.691 2.698 722,473 -0.05(-1.72%)
Jan 17, 2018 2.833 2.877 2.604 2.745 2,156,759 -0.16(-5.57%)
Jan 16, 2018 2.981 3.049 2.840 2.907 896,892 -0.07(-2.49%)
Jan 12, 2018 2.981 2.981 2.981 0 +0.07(+2.31%)
Jan 11, 2018 2.907 2.961 2.846 2.914 489,262 +0.02(+0.70%)
Jan 10, 2018 2.860 2.894 1,569,316 -0.14(-4.67%)
Jan 09, 2018 3.035 3.128 3.018 3.035 1,478,176 +0.15(+5.14%)
Jan 08, 2018 2.887 2.927 2.840 2.887 322,832 +0.00(+0.00%)
Jan 05, 2018 2.981 3.029 2.813 2.887 939,396 -0.08(-2.73%)
Jan 04, 2018 2.873 3.008 2.860 2.968 1,048,909 +0.12(+4.27%)
Jan 03, 2018 2.826 2.873 2.799 2.846 809,409 +0.01(+0.48%)
Jan 02, 2018 2.745 2.846 2.732 2.833 573,008 +0.09(+3.19%)
Dec 29, 2017 2.745 2.745 2.745 0 +0.00(+0.00%)
Dec 28, 2017 2.745 2.752 2.691 2.745 737,204 +0.01(+0.49%)
Dec 27, 2017 2.698 2.833 2.681 2.732 1,103,185 +0.05(+1.76%)
Dec 26, 2017 2.732 2.752 2.674 2.685 416,994 -0.06(-2.21%)
Dec 22, 2017 2.813 2.813 2.725 2.745 527,628 -0.03(-0.97%)
Dec 21, 2017 2.745 2.806 2.745 2.772 458,435 +0.02(+0.74%)
Dec 20, 2017 2.772 2.792 2.732 2.752 448,584 -0.02(-0.73%)
Dec 19, 2017 2.772 2.890 2.745 2.772 780,026 +0.01(+0.49%)
Dec 18, 2017 2.792 2.813 2.745 2.759 658,265 -0.01(-0.49%)
Dec 15, 2017 2.752 2.806 2.735 2.772 465,119 +0.03(+1.23%)
Dec 14, 2017 2.745 2.792 2.718 2.738 440,458 +0.00(+0.00%)
Dec 13, 2017 2.792 2.806 2.732 2.738 442,332 -0.05(-1.93%)
Dec 12, 2017 2.799 2.865 2.765 2.792 839,859 +0.01(+0.49%)
Dec 11, 2017 2.691 2.813 2.651 2.779 748,765 +0.11(+4.30%)
Dec 08, 2017 2.664 2.732 2.658 2.664 517,840 +0.01(+0.25%)
Dec 07, 2017 2.651 2.711 2.637 2.658 663,748 -0.01(-0.25%)
Dec 06, 2017 2.685 2.718 2.631 2.664 889,383 -0.02(-0.75%)
Dec 05, 2017 2.759 2.806 2.681 2.685 429,518 -0.06(-2.21%)
Dec 04, 2017 2.725 2.738 2.745 790,309 +0.02(+0.74%)
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.