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 (%)
Mar 29, 2018 2.469 2.469 2.469 0 +0.09(+3.98%)
Mar 28, 2018 2.415 2.421 2.354 2.374 520,675 +0.00(+0.00%)
Mar 27, 2018 2.374 2.442 2.361 2.374 400,368 -0.01(-0.28%)
Mar 26, 2018 2.401 2.415 2.301 2.381 418,484 +0.03(+1.44%)
Mar 23, 2018 2.448 2.472 2.337 2.347 422,300 -0.10(-4.13%)
Mar 22, 2018 2.496 2.522 2.442 2.448 327,658 -0.08(-3.20%)
Mar 21, 2018 2.462 2.590 2.448 2.529 579,497 +0.06(+2.46%)
Mar 20, 2018 2.502 2.543 2.469 2.469 236,650 -0.03(-1.08%)
Mar 19, 2018 2.556 2.583 2.462 2.496 397,355 -0.08(-3.14%)
Mar 16, 2018 2.475 2.604 2.462 2.577 692,493 +0.09(+3.52%)
Mar 15, 2018 2.529 2.536 2.462 2.489 467,871 -0.03(-1.34%)
Mar 14, 2018 2.509 2.550 2.479 2.523 351,176 +0.01(+0.54%)
Mar 13, 2018 2.536 2.556 2.475 2.509 355,705 -0.03(-1.33%)
Mar 12, 2018 2.523 2.597 2.516 2.543 919,022 +0.02(+0.80%)
Mar 09, 2018 2.543 2.560 2.502 2.523 204,945 -0.01(-0.27%)
Mar 08, 2018 2.536 2.556 2.499 2.529 512,523 +0.03(+1.35%)
Mar 07, 2018 2.482 2.496 742,946 -0.13(-4.88%)
Mar 06, 2018 2.597 2.671 2.597 2.624 344,064 +0.05(+1.83%)
Mar 05, 2018 2.529 2.604 2.513 2.577 408,524 +0.05(+1.87%)
Mar 02, 2018 2.469 2.546 2.448 2.529 593,112 +0.03(+1.35%)
Mar 01, 2018 2.583 2.592 2.442 2.496 927,034 -0.09(-3.65%)
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%)
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.