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

Diana Shipping inc. common stock (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 (%)
Apr 28, 2017 2.879 2.906 2.696 2.703 2,995,951 -0.17(-5.90%)
Apr 27, 2017 2.845 2.879 2.743 2.872 2,682,498 +0.03(+1.19%)
Apr 26, 2017 2.811 2.953 2.689 2.838 4,565,725 +0.03(+1.21%)
Apr 25, 2017 2.879 2.919 2.770 2.804 2,311,860 -0.07(-2.59%)
Apr 24, 2017 2.953 2.980 2.767 2.879 4,266,298 -0.03(-0.93%)
Apr 21, 2017 2.953 3.231 2.885 2.906 21,801,518 +0.08(+2.88%)
Apr 20, 2017 3.014 3.021 2.791 2.824 8,038,421 -0.24(-7.74%)
Apr 19, 2017 3.258 3.332 3.021 3.062 4,995,640 -0.40(-11.55%)
Apr 18, 2017 3.746 3.746 3.407 3.461 1,249,802 -0.33(-8.59%)
Apr 17, 2017 3.725 3.786 3.556 3.786 751,758 +0.07(+1.82%)
Apr 13, 2017 3.983 4.064 3.691 3.719 1,208,508 -0.30(-7.42%)
Apr 12, 2017 4.037 4.098 3.932 4.017 3,379,140 -0.02(-0.50%)
Apr 11, 2017 4.084 4.132 4.017 4.037 1,390,444 -0.05(-1.16%)
Apr 10, 2017 4.037 4.172 3.962 4.084 2,621,435 +0.07(+1.86%)
Apr 07, 2017 3.962 4.199 3.752 4.010 5,513,242 +0.43(+12.12%)
Apr 06, 2017 3.346 3.827 3.346 3.576 2,309,012 +0.24(+7.32%)
Apr 05, 2017 3.339 3.407 3.285 3.332 1,296,804 +0.03(+0.82%)
Apr 04, 2017 3.305 3.326 3.183 3.305 755,063 +0.01(+0.21%)
Apr 03, 2017 3.150 3.332 3.150 3.299 1,111,857 +0.17(+5.41%)
Mar 31, 2017 3.143 3.190 3.082 3.129 393,321 -0.04(-1.28%)
Mar 30, 2017 3.238 3.292 3.136 3.170 604,414 -0.07(-2.30%)
Mar 29, 2017 3.122 3.272 3.116 3.244 1,271,018 +0.14(+4.36%)
Mar 28, 2017 3.150 3.197 3.055 3.109 1,142,458 +0.06(+2.00%)
Mar 27, 2017 3.001 3.062 2.946 3.048 734,209 -0.06(-1.96%)
Mar 24, 2017 3.075 3.143 3.055 3.109 374,671 +0.05(+1.55%)
Mar 23, 2017 2.973 3.068 2.946 3.062 592,962 +0.08(+2.73%)
Mar 22, 2017 2.892 3.109 2.865 2.980 1,591,848 +0.07(+2.33%)
Mar 21, 2017 3.018 3.109 2.845 2.913 1,012,350 -0.17(-5.49%)
Mar 20, 2017 3.082 3.115 2.967 3.082 897,998 +0.00(+0.00%)
Mar 17, 2017 3.116 3.163 3.028 3.082 1,334,829 -0.03(-1.09%)
Mar 16, 2017 2.980 3.136 2.926 3.116 1,647,610 +0.21(+7.23%)
Mar 15, 2017 2.845 2.946 2.777 2.906 767,480 +0.07(+2.63%)
Mar 14, 2017 2.777 2.872 2.669 2.831 804,428 +0.01(+0.48%)
Mar 13, 2017 2.628 2.865 2.581 2.818 1,617,431 +0.18(+6.67%)
Mar 10, 2017 2.533 2.665 2.513 2.642 605,612 +0.13(+5.12%)
Mar 09, 2017 2.547 2.587 2.371 2.513 1,096,918 -0.03(-1.33%)
Mar 08, 2017 2.581 2.669 2.506 2.547 886,323 +0.00(+0.00%)
Mar 07, 2017 2.560 2.621 2.526 2.547 724,335 -0.03(-1.05%)
Mar 06, 2017 2.662 2.675 2.554 2.574 439,599 -0.09(-3.55%)
Mar 03, 2017 2.628 2.703 2.618 2.669 459,792 +0.05(+2.07%)
Mar 02, 2017 2.709 2.716 2.601 2.614 564,074 -0.09(-3.26%)
Mar 01, 2017 2.628 2.743 2.628 2.703 622,494 +0.12(+4.45%)
Feb 28, 2017 2.533 2.642 2.526 2.587 428,144 +0.03(+1.33%)
Feb 27, 2017 2.554 2.567 2.452 2.554 617,628 +0.10(+4.14%)
Feb 24, 2017 2.506 2.520 2.438 2.452 733,461 -0.09(-3.47%)
Feb 23, 2017 2.608 2.608 2.425 2.540 1,777,610 -0.05(-1.83%)
Feb 22, 2017 2.770 2.770 2.581 2.587 1,704,296 -0.21(-7.51%)
Feb 21, 2017 2.608 2.804 2.577 2.797 1,741,090 +0.26(+10.43%)
Feb 17, 2017 2.533 2.533 2.533 0 -0.03(-1.32%)
Feb 16, 2017 2.635 2.696 2.540 2.567 693,891 -0.05(-2.07%)
Feb 15, 2017 2.608 2.723 2.583 2.621 550,767 +0.05(+1.84%)
Feb 14, 2017 2.675 2.797 2.520 2.574 1,290,874 -0.10(-3.80%)
Feb 13, 2017 2.716 2.757 2.675 2.675 739,486 +0.00(+0.00%)
Feb 10, 2017 2.655 2.824 2.621 2.675 712,514 +0.09(+3.40%)
Feb 09, 2017 2.655 2.716 2.587 2.587 491,289 -0.08(-3.05%)
Feb 08, 2017 2.730 2.736 2.586 2.669 726,921 -0.07(-2.48%)
Feb 07, 2017 2.811 2.818 2.730 2.736 354,644 -0.05(-1.70%)
Feb 06, 2017 2.899 2.960 2.743 2.784 837,518 -0.11(-3.75%)
Feb 03, 2017 2.797 2.933 2.782 2.892 729,907 +0.13(+4.66%)
Feb 02, 2017 2.845 2.853 2.730 2.764 554,922 -0.11(-3.77%)
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.