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 (%)
Aug 31, 2018 2.873 2.873 2.873 0 -0.03(-1.16%)
Aug 30, 2018 2.981 2.988 2.887 2.907 221,064 -0.05(-1.60%)
Aug 29, 2018 2.948 2.975 2.921 2.954 383,751 +0.03(+1.15%)
Aug 28, 2018 2.900 2.988 2.900 2.921 302,319 +0.03(+0.93%)
Aug 27, 2018 2.907 2.927 2.867 2.894 159,927 -0.01(-0.23%)
Aug 24, 2018 2.880 2.941 2.880 2.900 172,423 +0.02(+0.70%)
Aug 23, 2018 2.934 2.995 2.867 2.880 244,746 -0.05(-1.84%)
Aug 22, 2018 2.867 2.954 2.853 2.934 407,723 +0.13(+4.57%)
Aug 21, 2018 2.759 2.860 2.759 2.806 262,831 +0.01(+0.48%)
Aug 20, 2018 2.725 2.833 2.725 2.792 172,530 +0.03(+1.22%)
Aug 17, 2018 2.738 2.779 2.685 2.759 140,696 +0.01(+0.49%)
Aug 16, 2018 2.711 2.840 2.705 2.745 282,519 +0.03(+1.24%)
Aug 15, 2018 2.765 2.779 2.691 2.711 412,261 -0.08(-2.90%)
Aug 14, 2018 2.752 2.826 2.745 2.792 279,357 +0.04(+1.47%)
Aug 13, 2018 2.853 2.887 2.706 2.752 397,010 -0.08(-2.86%)
Aug 10, 2018 2.792 2.914 2.792 2.833 330,466 +0.03(+1.20%)
Aug 09, 2018 2.813 2.833 2.755 2.799 316,773 -0.02(-0.72%)
Aug 08, 2018 2.799 2.839 2.792 2.819 457,406 +0.03(+0.97%)
Aug 07, 2018 2.975 2.975 2.772 2.792 1,010,201 -0.14(-4.83%)
Aug 06, 2018 2.921 2.954 2.894 2.934 179,999 +0.01(+0.23%)
Aug 03, 2018 2.968 2.978 2.894 2.927 274,573 -0.05(-1.81%)
Aug 02, 2018 2.934 3.022 2.934 2.981 269,262 +0.01(+0.23%)
Aug 01, 2018 3.002 3.008 2.941 2.975 235,132 -0.06(-2.00%)
Jul 31, 2018 2.988 3.042 2.981 3.035 463,146 +0.07(+2.51%)
Jul 30, 2018 3.049 3.062 2.948 2.961 361,169 -0.06(-2.01%)
Jul 27, 2018 3.008 3.082 2.981 3.022 359,524 +0.07(+2.28%)
Jul 26, 2018 3.217 3.217 2.937 2.954 660,098 -0.16(-5.19%)
Jul 25, 2018 3.035 3.130 3.002 3.116 444,879 +0.06(+1.99%)
Jul 24, 2018 3.008 3.082 3.002 3.055 529,007 +0.08(+2.72%)
Jul 23, 2018 2.954 3.015 2.927 2.975 398,088 +0.02(+0.68%)
Jul 20, 2018 3.076 3.076 2.954 2.954 208,706 -0.11(-3.74%)
Jul 19, 2018 3.116 3.116 3.049 3.069 162,245 -0.05(-1.52%)
Jul 18, 2018 3.069 3.116 3.008 3.116 273,034 +0.07(+2.44%)
Jul 17, 2018 2.995 3.069 2.981 3.042 252,052 +0.05(+1.58%)
Jul 16, 2018 3.136 3.204 2.961 2.995 561,598 -0.13(-4.31%)
Jul 13, 2018 3.116 3.184 3.116 3.130 378,447 +0.01(+0.22%)
Jul 12, 2018 3.217 3.224 3.116 3.123 409,724 -0.08(-2.53%)
Jul 11, 2018 3.190 3.238 3.190 3.204 206,819 -0.05(-1.45%)
Jul 10, 2018 3.346 3.359 3.217 3.251 335,084 -0.09(-2.82%)
Jul 09, 2018 3.379 3.386 3.298 3.346 332,808 -0.03(-0.80%)
Jul 06, 2018 3.305 3.393 3.285 3.373 366,530 +0.07(+2.04%)
Jul 05, 2018 3.352 3.352 3.285 3.305 299,267 -0.01(-0.20%)
Jul 03, 2018 3.312 3.312 3.312 0 +0.04(+1.24%)
Jul 02, 2018 3.238 3.298 3.236 3.271 190,484 +0.03(+0.83%)
Jun 29, 2018 3.238 3.278 3.184 3.244 432,968 -0.03(-1.03%)
Jun 28, 2018 3.359 3.379 3.234 3.278 1,094,889 -0.09(-2.61%)
Jun 27, 2018 3.379 3.460 3.343 3.366 534,025 -0.02(-0.60%)
Jun 26, 2018 3.292 3.403 3.288 3.386 341,020 +0.07(+2.03%)
Jun 25, 2018 3.413 3.413 3.272 3.319 557,834 -0.12(-3.53%)
Jun 22, 2018 3.271 3.480 3.238 3.440 1,224,596 +0.20(+6.03%)
Jun 21, 2018 3.244 3.271 3.214 3.244 439,254 +0.00(+0.00%)
Jun 20, 2018 3.305 3.305 3.217 3.244 399,370 -0.06(-1.84%)
Jun 19, 2018 3.204 3.332 3.177 3.305 543,769 +0.02(+0.62%)
Jun 18, 2018 3.184 3.292 3.163 3.285 524,649 +0.10(+3.18%)
Jun 15, 2018 3.258 3.170 3.184 348,408 -0.07(-2.28%)
Jun 14, 2018 3.163 3.265 3.109 3.258 569,244 +0.11(+3.65%)
Jun 13, 2018 3.136 3.157 3.089 3.143 186,259 +0.02(+0.65%)
Jun 12, 2018 3.130 3.150 3.069 3.123 308,475 -0.03(-0.86%)
Jun 11, 2018 3.089 3.157 3.082 3.150 208,684 +0.07(+2.19%)
Jun 08, 2018 3.163 3.170 3.055 3.082 445,440 -0.07(-2.35%)
Jun 07, 2018 3.217 3.217 3.130 3.157 386,147 -0.05(-1.68%)
Jun 06, 2018 3.204 3.211 1,255,527 +0.01(+0.21%)
Jun 05, 2018 3.109 3.211 3.109 3.204 680,041 +0.10(+3.26%)
Jun 04, 2018 3.015 3.103 2.988 3.103 564,004 +0.10(+3.37%)
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.