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 +0.070 (+2.44%)
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 (%)
Jul 31, 2017 2.604 2.651 2.577 2.610 491,191 +0.01(+0.26%)
Jul 28, 2017 2.570 2.674 2.553 2.604 559,386 +0.03(+1.05%)
Jul 27, 2017 2.617 2.617 2.536 2.577 590,283 -0.03(-1.04%)
Jul 26, 2017 2.624 2.658 2.523 2.604 1,201,059 -0.11(-3.98%)
Jul 25, 2017 2.651 2.732 2.637 2.711 1,009,062 +0.09(+3.34%)
Jul 24, 2017 2.658 2.671 2.604 2.624 662,566 -0.03(-1.02%)
Jul 21, 2017 2.644 2.685 2.604 2.651 708,356 +0.01(+0.26%)
Jul 20, 2017 2.799 2.806 2.607 2.644 912,198 -0.13(-4.62%)
Jul 19, 2017 2.718 2.823 2.651 2.772 600,130 +0.05(+1.73%)
Jul 18, 2017 2.867 2.887 2.705 2.725 517,840 -0.12(-4.27%)
Jul 17, 2017 2.738 2.910 2.732 2.846 1,059,654 +0.11(+3.94%)
Jul 14, 2017 2.914 2.914 2.671 2.738 1,140,943 -0.13(-4.69%)
Jul 13, 2017 2.840 2.961 2.782 2.873 1,192,011 +0.04(+1.43%)
Jul 12, 2017 2.725 2.840 2.715 2.833 942,837 +0.16(+6.06%)
Jul 11, 2017 2.644 2.732 2.577 2.671 708,396 +0.08(+3.13%)
Jul 10, 2017 2.570 2.631 2.550 2.590 538,930 +0.02(+0.79%)
Jul 07, 2017 2.597 2.610 2.536 2.570 669,970 -0.05(-2.06%)
Jul 06, 2017 2.711 2.732 2.577 2.624 579,631 -0.09(-3.23%)
Jul 05, 2017 2.806 2.806 2.597 2.711 1,233,134 -0.07(-2.66%)
Jul 03, 2017 2.738 2.826 2.732 2.786 466,457 +0.05(+1.72%)
Jun 30, 2017 2.691 2.745 2.644 2.738 623,542 +0.07(+2.53%)
Jun 29, 2017 2.678 2.698 2.631 2.671 569,011 +0.03(+1.02%)
Jun 28, 2017 2.651 2.726 2.627 2.644 624,492 +0.01(+0.51%)
Jun 27, 2017 2.644 2.809 2.631 2.631 1,883,009 +0.01(+0.52%)
Jun 26, 2017 2.644 2.685 2.563 2.617 562,055 -0.02(-0.77%)
Jun 23, 2017 2.536 2.644 2.516 2.637 1,067,172 +0.11(+4.55%)
Jun 22, 2017 2.475 2.570 2.475 2.523 592,332 +0.05(+1.91%)
Jun 21, 2017 2.502 2.550 2.428 2.475 695,989 +0.01(+0.27%)
Jun 20, 2017 2.482 2.502 2.438 2.469 447,747 -0.01(-0.54%)
Jun 19, 2017 2.475 2.509 2.442 2.482 492,661 +0.00(+0.00%)
Jun 16, 2017 2.374 2.496 2.374 2.482 595,715 +0.12(+5.14%)
Jun 15, 2017 2.556 2.562 2.354 2.361 1,784,953 -0.23(-8.85%)
Jun 14, 2017 2.671 2.678 2.577 2.590 810,984 -0.10(-3.76%)
Jun 13, 2017 2.651 2.711 2.543 2.691 911,040 +0.03(+1.27%)
Jun 12, 2017 2.711 2.765 2.637 2.658 746,178 -0.03(-1.25%)
Jun 09, 2017 2.637 2.782 2.624 2.691 2,012,369 +0.09(+3.37%)
Jun 08, 2017 2.496 2.610 2.482 2.604 608,606 +0.11(+4.32%)
Jun 07, 2017 2.563 2.624 2.479 2.496 681,159 -0.07(-2.63%)
Jun 06, 2017 2.482 2.577 2.455 2.563 672,717 +0.05(+1.88%)
Jun 05, 2017 2.489 2.637 2.475 2.516 842,094 +0.00(+0.00%)
Jun 02, 2017 2.597 2.624 2.455 2.516 960,266 -0.09(-3.37%)
Jun 01, 2017 2.570 2.637 2.543 2.604 730,001 +0.04(+1.58%)
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%)
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.