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, 2018 2.987 2.994 2.913 2.973 333,565 -0.01(-0.45%)
May 30, 2018 2.872 3.007 2.845 2.987 886,298 +0.12(+4.01%)
May 29, 2018 2.838 2.899 2.811 2.872 647,683 +0.01(+0.47%)
May 25, 2018 2.858 2.858 2.858 0 -0.01(-0.47%)
May 24, 2018 2.946 2.960 2.852 2.872 257,146 -0.07(-2.53%)
May 23, 2018 2.953 2.979 2.906 2.946 434,048 -0.01(-0.23%)
May 22, 2018 2.906 3.014 2.872 2.953 831,647 +0.06(+2.11%)
May 21, 2018 2.804 2.913 2.804 2.892 718,273 +0.09(+3.14%)
May 18, 2018 2.919 2.933 2.791 2.804 589,981 -0.12(-4.17%)
May 17, 2018 2.967 3.001 2.899 2.926 882,575 -0.04(-1.37%)
May 16, 2018 2.973 2.973 2.862 2.967 616,973 -0.01(-0.23%)
May 15, 2018 2.973 3.001 2.946 2.973 644,981 -0.02(-0.68%)
May 14, 2018 2.987 3.075 2.923 2.994 1,733,375 +0.04(+1.38%)
May 11, 2018 2.757 2.973 2.757 2.953 1,948,123 +0.22(+7.92%)
May 10, 2018 2.743 2.791 2.614 2.736 1,107,089 +0.03(+1.25%)
May 09, 2018 2.621 2.709 2.608 2.703 1,121,509 +0.09(+3.64%)
May 08, 2018 2.587 2.628 2.577 2.608 334,927 +0.00(+0.00%)
May 07, 2018 2.520 2.689 2.520 2.608 1,042,668 +0.10(+4.05%)
May 04, 2018 2.533 2.560 2.472 2.506 445,360 -0.02(-0.80%)
May 03, 2018 2.506 2.547 2.477 2.526 266,385 +0.03(+1.08%)
May 02, 2018 2.479 2.554 2.459 2.499 375,662 +0.06(+2.50%)
May 01, 2018 2.418 2.459 2.418 2.438 298,336 +0.01(+0.28%)
Apr 30, 2018 2.465 2.465 2.425 2.432 298,599 -0.01(-0.28%)
Apr 27, 2018 2.479 2.520 2.432 2.438 654,553 -0.03(-1.37%)
Apr 26, 2018 2.445 2.493 2.418 2.472 325,184 +0.04(+1.67%)
Apr 25, 2018 2.398 2.438 2.371 2.432 1,519,768 +0.03(+1.13%)
Apr 24, 2018 2.554 2.560 2.367 2.405 1,154,172 -0.09(-3.53%)
Apr 23, 2018 2.560 2.560 2.486 2.493 339,805 -0.04(-1.60%)
Apr 20, 2018 2.459 2.560 2.452 2.533 810,413 +0.09(+3.89%)
Apr 19, 2018 2.425 2.472 2.411 2.438 524,245 +0.03(+1.12%)
Apr 18, 2018 2.418 2.486 2.388 2.411 455,317 +0.01(+0.56%)
Apr 17, 2018 2.425 2.425 2.371 2.398 293,554 -0.03(-1.12%)
Apr 16, 2018 2.405 2.438 2.364 2.425 280,343 +0.03(+1.13%)
Apr 13, 2018 2.350 2.411 2.316 2.398 205,752 +0.04(+1.72%)
Apr 12, 2018 2.398 2.452 2.350 2.357 225,277 -0.03(-1.14%)
Apr 11, 2018 2.391 2.459 2.364 2.384 454,670 +0.02(+0.86%)
Apr 10, 2018 2.303 2.418 2.303 2.364 498,969 +0.10(+4.49%)
Apr 09, 2018 2.303 2.333 2.262 2.262 444,318 -0.04(-1.76%)
Apr 06, 2018 2.364 2.364 2.283 2.303 490,804 -0.07(-2.86%)
Apr 05, 2018 2.310 2.425 2.310 2.371 407,952 +0.07(+2.94%)
Apr 04, 2018 2.344 2.344 2.252 2.303 1,880,507 -0.05(-2.30%)
Apr 03, 2018 2.377 2.377 2.181 2.357 964,424 +0.00(+0.00%)
Apr 02, 2018 2.465 2.493 2.337 2.357 403,616 -0.12(-4.92%)
Mar 29, 2018 2.479 2.479 2.479 0 +0.09(+3.98%)
Mar 28, 2018 2.425 2.432 2.364 2.384 518,501 +0.00(+0.00%)
Mar 27, 2018 2.384 2.452 2.371 2.384 398,696 -0.01(-0.28%)
Mar 26, 2018 2.411 2.425 2.310 2.391 416,736 +0.03(+1.44%)
Mar 23, 2018 2.459 2.482 2.347 2.357 420,536 -0.10(-4.13%)
Mar 22, 2018 2.506 2.532 2.452 2.459 326,290 -0.08(-3.20%)
Mar 21, 2018 2.472 2.601 2.459 2.540 577,078 +0.06(+2.46%)
Mar 20, 2018 2.513 2.554 2.479 2.479 235,662 -0.03(-1.08%)
Mar 19, 2018 2.567 2.594 2.472 2.506 395,696 -0.08(-3.14%)
Mar 16, 2018 2.486 2.614 2.472 2.587 689,602 +0.09(+3.52%)
Mar 15, 2018 2.540 2.547 2.472 2.499 465,918 -0.03(-1.34%)
Mar 14, 2018 2.520 2.560 2.489 2.533 349,710 +0.01(+0.54%)
Mar 13, 2018 2.547 2.567 2.486 2.520 354,220 -0.03(-1.33%)
Mar 12, 2018 2.533 2.608 2.526 2.554 915,185 +0.02(+0.80%)
Mar 09, 2018 2.554 2.570 2.513 2.533 204,089 -0.01(-0.27%)
Mar 08, 2018 2.547 2.567 2.510 2.540 510,383 +0.03(+1.35%)
Mar 07, 2018 2.493 2.506 739,843 -0.13(-4.88%)
Mar 06, 2018 2.608 2.682 2.608 2.635 342,627 +0.05(+1.83%)
Mar 05, 2018 2.540 2.614 2.523 2.587 406,818 +0.05(+1.87%)
Mar 02, 2018 2.479 2.557 2.459 2.540 590,635 +0.03(+1.35%)
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.