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 31, 2017 2.577 2.577 2.489 2.563 1,677,670 -0.05(-1.81%)
May 30, 2017 2.685 2.705 2.604 2.610 1,119,458 -0.07(-2.52%)
May 26, 2017 2.631 2.799 2.610 2.678 1,892,156 +0.04(+1.53%)
May 25, 2017 2.691 2.698 2.590 2.637 1,072,428 -0.04(-1.51%)
May 24, 2017 2.934 2.934 2.637 2.678 2,773,815 -0.02(-0.75%)
May 23, 2017 2.610 2.735 2.455 2.698 2,681,209 +0.20(+8.11%)
May 22, 2017 2.543 2.563 2.475 2.496 1,197,364 -0.02(-0.80%)
May 19, 2017 2.475 2.529 2.435 2.516 1,621,891 +0.09(+3.61%)
May 18, 2017 2.381 2.469 2.368 2.428 1,875,084 +0.05(+1.98%)
May 17, 2017 2.394 2.455 2.347 2.381 3,319,240 -0.03(-1.12%)
May 16, 2017 2.455 2.475 2.327 2.408 1,927,065 -0.03(-1.38%)
May 15, 2017 2.570 2.617 2.401 2.442 2,108,255 -0.12(-4.74%)
May 12, 2017 2.469 2.570 2.469 2.563 999,154 +0.08(+3.26%)
May 11, 2017 2.597 2.597 2.462 2.482 1,622,212 -0.11(-4.17%)
May 10, 2017 2.577 2.698 2.563 2.590 1,581,851 +0.02(+0.79%)
May 09, 2017 2.685 2.718 2.563 2.570 3,415,657 -0.11(-4.27%)
May 08, 2017 2.631 2.732 2.617 2.685 943,019 +0.09(+3.38%)
May 05, 2017 2.563 2.698 2.509 2.597 1,634,953 +0.02(+0.79%)
May 04, 2017 2.732 2.732 2.556 2.577 2,015,020 -0.12(-4.50%)
May 03, 2017 2.705 2.730 2.583 2.698 1,858,705 -0.03(-1.23%)
May 02, 2017 2.711 2.745 2.678 2.732 1,526,504 +0.01(+0.25%)
May 01, 2017 2.698 2.765 2.658 2.725 1,606,827 +0.03(+1.25%)
Apr 28, 2017 2.867 2.894 2.685 2.691 3,008,513 -0.17(-5.90%)
Apr 27, 2017 2.833 2.867 2.732 2.860 2,693,746 +0.03(+1.19%)
Apr 26, 2017 2.799 2.941 2.678 2.826 4,584,869 +0.03(+1.21%)
Apr 25, 2017 2.867 2.906 2.759 2.792 2,321,554 -0.07(-2.59%)
Apr 24, 2017 2.941 2.968 2.755 2.867 4,284,186 -0.03(-0.93%)
Apr 21, 2017 2.941 3.217 2.873 2.894 21,892,930 +0.08(+2.88%)
Apr 20, 2017 3.002 3.008 2.779 2.813 8,072,126 -0.24(-7.74%)
Apr 19, 2017 3.244 3.319 3.008 3.049 5,016,587 -0.40(-11.55%)
Apr 18, 2017 3.730 3.730 3.393 3.447 1,255,042 -0.32(-8.59%)
Apr 17, 2017 3.710 3.770 3.541 3.770 754,910 +0.07(+1.82%)
Apr 13, 2017 3.966 4.047 3.676 3.703 1,213,575 -0.30(-7.42%)
Apr 12, 2017 4.020 4.081 3.915 4.000 3,393,308 -0.02(-0.50%)
Apr 11, 2017 4.067 4.114 4.000 4.020 1,396,274 -0.05(-1.16%)
Apr 10, 2017 4.020 4.155 3.946 4.067 2,632,426 +0.07(+1.86%)
Apr 07, 2017 3.946 4.182 3.737 3.993 5,536,359 +0.43(+12.12%)
Apr 06, 2017 3.332 3.811 3.332 3.561 2,318,694 +0.24(+7.32%)
Apr 05, 2017 3.325 3.393 3.271 3.319 1,302,242 +0.03(+0.82%)
Apr 04, 2017 3.292 3.312 3.170 3.292 758,229 +0.01(+0.21%)
Apr 03, 2017 3.136 3.319 3.136 3.285 1,116,519 +0.17(+5.41%)
Mar 31, 2017 3.130 3.177 3.069 3.116 394,970 -0.04(-1.28%)
Mar 30, 2017 3.224 3.278 3.123 3.157 606,949 -0.07(-2.30%)
Mar 29, 2017 3.109 3.258 3.103 3.231 1,276,347 +0.13(+4.36%)
Mar 28, 2017 3.136 3.184 3.042 3.096 1,147,249 +0.06(+2.00%)
Mar 27, 2017 2.988 3.049 2.934 3.035 737,288 -0.06(-1.96%)
Mar 24, 2017 3.062 3.130 3.042 3.096 376,242 +0.05(+1.55%)
Mar 23, 2017 2.961 3.055 2.934 3.049 595,448 +0.08(+2.73%)
Mar 22, 2017 2.880 3.096 2.853 2.968 1,598,523 +0.07(+2.33%)
Mar 21, 2017 3.006 3.096 2.833 2.900 1,016,595 -0.17(-5.49%)
Mar 20, 2017 3.069 3.102 2.954 3.069 901,764 +0.00(+0.00%)
Mar 17, 2017 3.103 3.150 3.015 3.069 1,340,426 -0.03(-1.09%)
Mar 16, 2017 2.968 3.123 2.914 3.103 1,654,518 +0.21(+7.23%)
Mar 15, 2017 2.833 2.934 2.765 2.894 770,698 +0.07(+2.63%)
Mar 14, 2017 2.765 2.860 2.658 2.819 807,801 +0.01(+0.48%)
Mar 13, 2017 2.617 2.853 2.570 2.806 1,624,213 +0.18(+6.67%)
Mar 10, 2017 2.523 2.654 2.502 2.631 608,151 +0.13(+5.12%)
Mar 09, 2017 2.536 2.577 2.361 2.502 1,101,517 -0.03(-1.33%)
Mar 08, 2017 2.570 2.658 2.496 2.536 890,039 +0.00(+0.00%)
Mar 07, 2017 2.550 2.610 2.516 2.536 727,373 -0.03(-1.05%)
Mar 06, 2017 2.651 2.664 2.543 2.563 441,443 -0.09(-3.55%)
Mar 03, 2017 2.617 2.691 2.607 2.658 461,720 +0.05(+2.07%)
Mar 02, 2017 2.698 2.705 2.590 2.604 566,439 -0.09(-3.26%)
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.