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 (%)
May 29, 2015 4.384 4.411 4.310 4.330 635,377 -0.05(-1.23%)
May 28, 2015 4.411 4.465 4.330 4.384 530,058 -0.05(-1.07%)
May 27, 2015 4.587 4.587 4.411 4.431 812,078 -0.11(-2.52%)
May 26, 2015 4.620 4.634 4.533 4.546 860,827 -0.10(-2.18%)
May 22, 2015 4.627 4.647 4.647 4.647 600,295 -0.01(-0.29%)
May 21, 2015 4.627 4.681 4.610 4.661 873,322 +0.04(+0.88%)
May 20, 2015 4.641 4.661 4.593 4.620 975,056 -0.02(-0.44%)
May 19, 2015 4.668 4.701 4.607 4.641 1,151,971 -0.05(-1.01%)
May 18, 2015 4.829 4.843 4.661 4.688 1,780,607 -0.19(-3.87%)
May 15, 2015 4.728 4.951 4.688 4.877 1,108,113 +0.16(+3.29%)
May 14, 2015 4.742 4.742 4.674 4.722 830,275 +0.00(+0.00%)
May 13, 2015 4.722 4.762 4.627 4.722 1,073,547 +0.06(+1.30%)
May 12, 2015 4.620 4.674 4.533 4.661 1,509,644 +0.03(+0.73%)
May 11, 2015 4.802 4.802 4.627 4.627 1,112,868 -0.01(-0.29%)
May 08, 2015 4.587 4.722 4.512 4.641 1,304,132 +0.13(+2.84%)
May 07, 2015 4.425 4.533 4.398 4.512 799,409 +0.07(+1.52%)
May 06, 2015 4.357 4.492 4.330 4.445 1,419,782 +0.11(+2.49%)
May 05, 2015 4.229 4.344 4.202 4.337 983,514 +0.12(+2.88%)
May 04, 2015 4.216 4.283 4.162 4.216 417,352 +0.00(+0.00%)
May 01, 2015 4.216 4.256 4.141 4.216 561,821 +0.00(+0.00%)
Apr 30, 2015 4.290 4.330 4.195 4.216 813,349 -0.10(-2.34%)
Apr 29, 2015 4.283 4.378 4.243 4.317 833,008 +0.02(+0.47%)
Apr 28, 2015 4.276 4.324 4.249 4.297 393,099 +0.01(+0.16%)
Apr 27, 2015 4.189 4.330 4.175 4.290 749,479 +0.10(+2.42%)
Apr 24, 2015 4.216 4.263 4.155 4.189 610,071 -0.02(-0.48%)
Apr 23, 2015 4.182 4.263 4.162 4.209 544,552 +0.00(+0.00%)
Apr 22, 2015 4.209 4.282 4.168 4.209 549,376 +0.00(+0.00%)
Apr 21, 2015 4.256 4.283 4.182 4.209 523,357 -0.04(-0.95%)
Apr 20, 2015 4.114 4.303 4.108 4.249 839,449 +0.15(+3.62%)
Apr 17, 2015 4.148 4.148 4.067 4.101 978,302 -0.05(-1.14%)
Apr 16, 2015 4.182 4.249 4.148 4.148 1,358,663 -0.03(-0.81%)
Apr 15, 2015 4.114 4.263 4.101 4.182 3,113,127 +0.09(+2.14%)
Apr 14, 2015 4.128 4.128 4.074 4.094 831,758 -0.02(-0.49%)
Apr 13, 2015 4.202 4.209 4.114 4.114 3,222,075 +0.01(+0.16%)
Apr 10, 2015 4.101 4.128 4.074 4.108 429,976 -0.01(-0.16%)
Apr 09, 2015 4.141 4.141 4.098 4.114 600,992 -0.03(-0.65%)
Apr 08, 2015 4.155 4.189 4.128 4.141 391,321 -0.01(-0.32%)
Apr 07, 2015 4.135 4.189 4.121 4.155 1,008,186 -0.01(-0.16%)
Apr 06, 2015 4.087 4.168 4.074 4.162 650,322 +0.06(+1.48%)
Apr 02, 2015 4.101 4.101 4.101 4.101 463,305 +0.04(+1.00%)
Apr 01, 2015 4.121 4.135 4.061 4.061 580,771 -0.07(-1.63%)
Mar 31, 2015 4.155 4.168 4.101 4.128 582,240 -0.06(-1.45%)
Mar 30, 2015 4.236 4.255 4.168 4.189 371,434 -0.05(-1.11%)
Mar 27, 2015 4.168 4.270 4.148 4.236 613,892 +0.06(+1.45%)
Mar 26, 2015 4.290 4.297 4.155 4.175 914,899 -0.09(-2.06%)
Mar 25, 2015 4.351 4.371 4.256 4.263 505,417 -0.08(-1.86%)
Mar 24, 2015 4.324 4.384 4.270 4.344 1,031,482 -0.05(-1.08%)
Mar 23, 2015 4.324 4.418 4.324 4.391 475,106 +0.09(+2.20%)
Mar 20, 2015 4.452 4.506 4.297 4.297 918,532 -0.11(-2.45%)
Mar 19, 2015 4.351 4.438 4.330 4.404 722,456 +0.02(+0.46%)
Mar 18, 2015 4.344 4.398 4.283 4.384 448,052 +0.01(+0.15%)
Mar 17, 2015 4.283 4.378 4.243 4.378 380,355 +0.08(+1.88%)
Mar 16, 2015 4.364 4.398 4.222 4.297 820,108 -0.07(-1.70%)
Mar 13, 2015 4.364 4.445 4.317 4.371 645,834 -0.03(-0.77%)
Mar 12, 2015 4.404 4.452 4.324 4.404 447,499 +0.01(+0.15%)
Mar 11, 2015 4.391 4.411 4.330 4.398 307,078 +0.01(+0.31%)
Mar 10, 2015 4.371 4.398 4.317 4.384 655,476 -0.03(-0.76%)
Mar 09, 2015 4.438 4.445 4.283 4.418 761,199 +0.03(+0.77%)
Mar 06, 2015 4.458 4.519 4.330 4.384 414,914 -0.08(-1.81%)
Mar 05, 2015 4.641 4.695 4.445 4.465 661,594 -0.22(-4.75%)
Mar 04, 2015 4.425 4.722 4.661 4.688 820,996 +0.03(+0.58%)
Mar 03, 2015 4.735 4.775 4.627 4.661 627,305 -0.07(-1.57%)
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.