Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 2.832 2.915 2.681 2.846 580,097 +0.03(+0.98%)
Jan 30, 2017 2.743 2.853 2.660 2.819 770,788 +0.03(+0.99%)
Jan 27, 2017 2.880 2.949 2.784 2.791 1,141,953 -0.04(-1.46%)
Jan 26, 2017 2.791 2.887 2.791 2.832 445,230 +0.01(+0.24%)
Jan 25, 2017 2.880 2.915 2.812 2.825 904,302 +0.00(+0.00%)
Jan 24, 2017 2.784 2.887 2.770 2.825 849,784 -0.02(-0.72%)
Jan 23, 2017 2.791 2.887 2.777 2.846 1,264,923 +0.05(+1.97%)
Jan 20, 2017 2.715 2.839 2.660 2.791 1,347,586 +0.08(+2.78%)
Jan 19, 2017 2.674 2.770 2.647 2.715 756,213 +0.05(+1.80%)
Jan 18, 2017 2.550 2.681 2.550 2.667 1,035,989 +0.12(+4.86%)
Jan 17, 2017 2.544 2.612 2.475 2.544 615,145 -0.01(-0.54%)
Jan 13, 2017 2.557 2.557 2.557 0 -0.05(-2.11%)
Jan 12, 2017 2.495 2.812 2.495 2.612 1,525,621 +0.10(+3.83%)
Jan 11, 2017 2.585 2.585 2.482 2.516 596,867 -0.06(-2.14%)
Jan 10, 2017 2.537 2.571 2.489 2.571 635,163 +0.03(+1.35%)
Jan 09, 2017 2.482 2.647 2.372 2.537 610,129 +0.06(+2.50%)
Jan 06, 2017 2.516 2.550 2.379 2.475 642,174 -0.06(-2.17%)
Jan 05, 2017 2.544 2.733 2.496 2.530 1,675,643 +0.00(+0.00%)
Jan 04, 2017 2.337 2.550 2.296 2.530 1,315,657 +0.26(+11.51%)
Jan 03, 2017 2.111 2.324 2.111 2.269 833,581 +0.19(+9.27%)
Dec 30, 2016 2.076 2.076 2.076 0 -0.04(-1.95%)
Dec 29, 2016 2.152 2.227 2.076 2.117 733,721 -0.06(-2.53%)
Dec 28, 2016 2.330 2.365 2.159 2.172 814,786 -0.16(-6.78%)
Dec 27, 2016 2.289 2.379 2.251 2.330 437,255 +0.04(+1.80%)
Dec 23, 2016 2.289 2.289 2.289 0 -0.06(-2.35%)
Dec 22, 2016 2.303 2.454 2.241 2.344 1,758,804 +0.06(+2.40%)
Dec 21, 2016 2.282 2.293 2.131 2.289 1,064,259 +0.16(+7.42%)
Dec 20, 2016 2.172 2.193 2.131 2.131 550,600 -0.03(-1.27%)
Dec 19, 2016 2.042 2.159 2.042 2.159 765,897 +0.09(+4.32%)
Dec 16, 2016 2.348 2.371 2.035 2.069 1,695,471 -0.19(-8.51%)
Dec 15, 2016 1.939 2.289 1.884 2.262 3,285,807 +0.34(+17.50%)
Dec 14, 2016 2.028 2.035 1.925 1.925 871,351 -0.04(-2.10%)
Dec 13, 2016 1.946 2.007 1.925 1.966 623,817 +0.02(+1.06%)
Dec 12, 2016 2.062 2.062 1.925 1.946 765,220 -0.06(-3.08%)
Dec 09, 2016 2.001 2.062 1.932 2.007 839,970 +0.06(+3.18%)
Dec 08, 2016 1.959 2.014 1.925 1.946 758,511 -0.01(-0.70%)
Dec 07, 2016 2.014 2.062 1.925 1.959 919,826 -0.09(-4.36%)
Dec 06, 2016 1.952 2.069 1.925 2.049 908,775 +0.08(+4.20%)
Dec 05, 2016 2.076 2.076 1.946 1.966 764,321 -0.07(-3.38%)
Dec 02, 2016 2.049 2.117 1.939 2.035 835,632 -0.03(-1.33%)
Dec 01, 2016 2.104 2.145 2.021 2.062 1,079,009 +0.00(+0.00%)
Nov 30, 2016 2.200 2.225 2.028 2.062 1,618,641 -0.11(-5.06%)
Nov 29, 2016 2.372 2.372 2.172 2.172 853,595 -0.14(-6.23%)
Nov 28, 2016 2.282 2.440 2.248 2.317 1,004,507 +0.03(+1.51%)
Nov 25, 2016 2.248 2.296 2.166 2.282 545,436 +0.03(+1.53%)
Nov 23, 2016 2.248 2.248 2.248 0 +0.03(+1.24%)
Nov 22, 2016 2.337 2.399 2.117 2.220 1,732,260 -0.12(-5.00%)
Nov 21, 2016 2.413 2.495 2.262 2.337 1,100,208 -0.05(-2.02%)
Nov 18, 2016 2.447 2.509 2.317 2.385 2,127,520 +0.05(+2.06%)
Nov 17, 2016 2.915 2.935 2.296 2.337 6,986,992 -0.41(-15.00%)
Nov 16, 2016 3.121 3.417 2.702 2.750 8,257,668 -0.08(-2.68%)
Nov 15, 2016 2.585 2.997 2.495 2.825 5,561,662 +0.37(+15.13%)
Nov 14, 2016 2.489 2.571 2.379 2.454 1,927,260 +0.06(+2.29%)
Nov 11, 2016 2.262 2.440 2.214 2.399 1,379,805 +0.12(+5.44%)
Nov 10, 2016 2.001 2.324 1.994 2.276 1,686,739 +0.27(+13.75%)
Nov 09, 2016 1.732 2.035 1.677 2.001 1,109,367 +0.21(+11.92%)
Nov 08, 2016 1.698 1.856 1.698 1.787 552,059 +0.08(+4.42%)
Nov 07, 2016 1.712 1.719 1.677 1.712 178,028 +0.03(+2.05%)
Nov 04, 2016 1.643 1.677 1.623 1.677 145,370 +0.03(+1.67%)
Nov 03, 2016 1.664 1.677 1.650 1.650 394,404 -0.03(-1.64%)
Nov 02, 2016 1.671 1.695 1.664 1.677 651,590 -0.02(-1.21%)
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.