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 UNCHANGED
Streaming Delayed 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 31, 2016 1.720 1.849 1.714 1.768 1,141,686 +0.04(+2.35%)
May 27, 2016 1.585 1.727 1.727 1.727 804,335 +0.18(+11.84%)
May 26, 2016 1.558 1.588 1.524 1.544 848,970 -0.01(-0.87%)
May 25, 2016 1.571 1.592 1.531 1.558 680,843 +0.01(+0.88%)
May 24, 2016 1.612 1.612 1.524 1.544 708,845 -0.01(-0.87%)
May 23, 2016 1.592 1.653 1.524 1.558 1,452,089 -0.03(-1.71%)
May 20, 2016 1.687 1.687 1.578 1.585 642,511 -0.07(-4.49%)
May 19, 2016 1.626 1.659 1.578 1.659 993,178 +0.02(+1.24%)
May 18, 2016 1.727 1.788 1.632 1.639 1,338,105 -0.18(-9.70%)
May 17, 2016 1.842 1.944 1.788 1.815 979,365 -0.03(-1.47%)
May 16, 2016 1.822 1.930 1.781 1.842 731,012 +0.00(+0.00%)
May 13, 2016 1.903 1.903 1.836 1.842 501,450 -0.06(-3.20%)
May 12, 2016 2.052 2.100 1.869 1.903 799,808 -0.18(-8.47%)
May 11, 2016 2.039 2.154 2.005 2.079 503,031 -0.01(-0.32%)
May 10, 2016 2.018 2.154 1.998 2.086 532,847 +0.09(+4.76%)
May 09, 2016 1.964 2.066 1.917 1.991 742,482 -0.01(-0.34%)
May 06, 2016 1.998 2.086 1.985 1.998 459,856 -0.01(-0.34%)
May 05, 2016 2.167 2.208 2.005 2.005 790,012 -0.15(-6.92%)
May 04, 2016 2.147 2.215 2.113 2.154 492,343 -0.02(-0.93%)
May 03, 2016 2.276 2.283 2.093 2.174 1,047,291 -0.16(-6.96%)
May 02, 2016 2.337 2.432 2.222 2.337 1,123,655 -0.01(-0.29%)
Apr 29, 2016 2.465 2.574 2.283 2.344 1,713,827 +0.03(+1.17%)
Apr 28, 2016 2.106 2.499 2.052 2.316 3,050,604 +0.20(+9.27%)
Apr 27, 2016 2.032 2.167 2.032 2.120 1,182,957 +0.12(+6.10%)
Apr 26, 2016 1.924 2.025 1.876 1.998 818,411 +0.07(+3.87%)
Apr 25, 2016 2.127 2.127 1.876 1.924 1,015,761 -0.11(-5.33%)
Apr 22, 2016 2.046 2.147 2.025 2.032 1,453,168 +0.02(+1.01%)
Apr 21, 2016 2.167 2.262 2.005 2.012 1,303,709 -0.12(-5.41%)
Apr 20, 2016 2.276 2.283 2.113 2.127 4,363,704 -0.12(-5.14%)
Apr 19, 2016 2.127 2.296 2.100 2.242 718,434 +0.12(+5.75%)
Apr 18, 2016 2.066 2.208 2.059 2.120 883,177 +0.04(+1.95%)
Apr 15, 2016 2.039 2.134 2.032 2.079 741,051 +0.03(+1.66%)
Apr 14, 2016 2.079 2.120 2.025 2.046 594,213 -0.01(-0.66%)
Apr 13, 2016 1.951 2.093 1.910 2.059 681,247 +0.12(+6.29%)
Apr 12, 2016 2.066 2.079 1.883 1.937 919,912 -0.11(-5.30%)
Apr 11, 2016 2.039 2.174 2.018 2.046 1,370,601 +0.01(+0.67%)
Apr 08, 2016 1.741 2.100 1.707 2.032 2,416,155 +0.33(+19.05%)
Apr 07, 2016 1.659 1.768 1.639 1.707 1,116,944 +0.07(+4.56%)
Apr 06, 2016 1.531 1.659 1.470 1.632 3,669,995 +0.11(+7.11%)
Apr 05, 2016 1.571 1.612 1.504 1.524 1,388,954 -0.06(-3.85%)
Apr 04, 2016 1.748 1.761 1.561 1.585 1,906,341 -0.14(-7.87%)
Apr 01, 2016 1.802 1.808 1.693 1.720 651,750 -0.09(-4.87%)
Mar 31, 2016 1.707 1.917 1.707 1.808 1,284,336 +0.12(+6.80%)
Mar 30, 2016 1.565 1.714 1.504 1.693 879,634 +0.14(+9.17%)
Mar 29, 2016 1.558 1.585 1.463 1.551 387,656 +0.02(+1.33%)
Mar 28, 2016 1.578 1.639 1.477 1.531 351,188 +0.01(+0.44%)
Mar 24, 2016 1.531 1.524 1.524 1.524 569,442 -0.03(-1.75%)
Mar 23, 2016 1.687 1.727 1.531 1.551 723,349 -0.16(-9.13%)
Mar 22, 2016 1.748 1.775 1.693 1.707 505,677 -0.04(-2.33%)
Mar 21, 2016 1.869 1.890 1.741 1.748 394,553 -0.14(-7.19%)
Mar 18, 2016 1.822 1.883 1.734 1.883 1,003,473 +0.09(+4.91%)
Mar 17, 2016 1.815 1.842 1.714 1.795 804,413 -0.01(-0.38%)
Mar 16, 2016 1.802 1.808 1.727 1.802 594,137 +0.02(+1.14%)
Mar 15, 2016 1.781 1.863 1.653 1.781 550,454 -0.01(-0.75%)
Mar 14, 2016 1.761 1.856 1.727 1.795 579,706 +0.00(+0.00%)
Mar 11, 2016 1.761 1.862 1.693 1.795 604,358 +0.05(+3.11%)
Mar 10, 2016 1.883 1.928 1.659 1.741 994,736 -0.10(-5.51%)
Mar 09, 2016 2.032 2.039 1.829 1.842 1,499,097 -0.36(-16.31%)
Mar 08, 2016 2.384 2.411 2.046 2.201 1,374,574 -0.16(-6.88%)
Mar 07, 2016 1.998 2.506 1.978 2.364 2,971,040 +0.44(+22.89%)
Mar 04, 2016 1.829 2.154 1.802 1.924 3,368,904 +0.12(+6.37%)
Mar 03, 2016 1.612 1.869 1.612 1.808 1,657,779 +0.18(+10.79%)
Mar 02, 2016 1.727 1.869 1.592 1.632 901,877 -0.11(-6.23%)
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.