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: 7:00 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 (%)
Apr 28, 2017 2.922 2.949 2.736 2.743 2,951,792 -0.17(-5.90%)
Apr 27, 2017 2.887 2.922 2.784 2.915 2,642,959 +0.03(+1.19%)
Apr 26, 2017 2.853 2.997 2.729 2.880 4,498,428 +0.03(+1.21%)
Apr 25, 2017 2.922 2.962 2.812 2.846 2,277,784 -0.08(-2.59%)
Apr 24, 2017 2.997 3.025 2.808 2.922 4,203,414 -0.03(-0.93%)
Apr 21, 2017 2.997 3.279 2.929 2.949 21,480,172 +0.08(+2.88%)
Apr 20, 2017 3.059 3.066 2.832 2.867 7,919,938 -0.24(-7.74%)
Apr 19, 2017 3.307 3.382 3.066 3.107 4,922,006 -0.41(-11.55%)
Apr 18, 2017 3.802 3.802 3.458 3.513 1,231,380 -0.33(-8.59%)
Apr 17, 2017 3.781 3.843 3.609 3.843 740,677 +0.07(+1.82%)
Apr 13, 2017 4.042 4.124 3.747 3.774 1,190,695 -0.30(-7.42%)
Apr 12, 2017 4.097 4.159 3.991 4.077 3,329,333 -0.02(-0.50%)
Apr 11, 2017 4.145 4.194 4.077 4.097 1,369,950 -0.05(-1.16%)
Apr 10, 2017 4.097 4.235 4.022 4.145 2,582,796 +0.08(+1.86%)
Apr 07, 2017 4.022 4.262 3.809 4.070 5,431,979 +0.44(+12.12%)
Apr 06, 2017 3.396 3.884 3.396 3.630 2,274,978 +0.25(+7.32%)
Apr 05, 2017 3.389 3.458 3.334 3.382 1,277,690 +0.03(+0.82%)
Apr 04, 2017 3.355 3.375 3.231 3.355 743,934 +0.01(+0.21%)
Apr 03, 2017 3.197 3.382 3.197 3.348 1,095,469 +0.17(+5.41%)
Mar 31, 2017 3.190 3.238 3.128 3.176 387,523 -0.04(-1.28%)
Mar 30, 2017 3.286 3.341 3.183 3.217 595,506 -0.08(-2.30%)
Mar 29, 2017 3.169 3.320 3.162 3.293 1,252,283 +0.14(+4.36%)
Mar 28, 2017 3.197 3.245 3.100 3.155 1,125,619 +0.06(+2.00%)
Mar 27, 2017 3.045 3.107 2.990 3.094 723,388 -0.06(-1.96%)
Mar 24, 2017 3.121 3.190 3.100 3.155 369,148 +0.05(+1.55%)
Mar 23, 2017 3.018 3.114 2.990 3.107 584,222 +0.08(+2.73%)
Mar 22, 2017 2.935 3.155 2.908 3.025 1,568,385 +0.07(+2.33%)
Mar 21, 2017 3.064 3.155 2.887 2.956 997,429 -0.17(-5.49%)
Mar 20, 2017 3.128 3.162 3.011 3.128 884,762 +0.00(+0.00%)
Mar 17, 2017 3.162 3.210 3.073 3.128 1,315,154 -0.03(-1.09%)
Mar 16, 2017 3.025 3.183 2.970 3.162 1,623,325 +0.21(+7.23%)
Mar 15, 2017 2.887 2.990 2.819 2.949 756,168 +0.08(+2.63%)
Mar 14, 2017 2.819 2.915 2.709 2.874 792,571 +0.01(+0.48%)
Mar 13, 2017 2.667 2.908 2.619 2.860 1,593,591 +0.18(+6.67%)
Mar 10, 2017 2.571 2.705 2.550 2.681 596,685 +0.13(+5.12%)
Mar 09, 2017 2.585 2.626 2.406 2.550 1,080,750 -0.03(-1.33%)
Mar 08, 2017 2.619 2.709 2.544 2.585 873,259 +0.00(+0.00%)
Mar 07, 2017 2.599 2.660 2.564 2.585 713,659 -0.03(-1.05%)
Mar 06, 2017 2.702 2.715 2.592 2.612 433,120 -0.10(-3.55%)
Mar 03, 2017 2.667 2.743 2.658 2.709 453,015 +0.06(+2.07%)
Mar 02, 2017 2.750 2.757 2.640 2.654 555,759 -0.09(-3.26%)
Mar 01, 2017 2.667 2.784 2.667 2.743 613,319 +0.12(+4.45%)
Feb 28, 2017 2.571 2.681 2.564 2.626 421,834 +0.03(+1.33%)
Feb 27, 2017 2.592 2.605 2.489 2.592 608,525 +0.10(+4.14%)
Feb 24, 2017 2.544 2.557 2.475 2.489 722,650 -0.09(-3.47%)
Feb 23, 2017 2.647 2.647 2.461 2.578 1,751,409 -0.05(-1.83%)
Feb 22, 2017 2.812 2.812 2.619 2.626 1,679,175 -0.21(-7.51%)
Feb 21, 2017 2.647 2.846 2.616 2.839 1,715,427 +0.27(+10.43%)
Feb 17, 2017 2.571 2.571 2.571 0 -0.03(-1.32%)
Feb 16, 2017 2.674 2.736 2.578 2.605 683,663 -0.06(-2.07%)
Feb 15, 2017 2.647 2.764 2.622 2.660 542,649 +0.05(+1.84%)
Feb 14, 2017 2.715 2.839 2.557 2.612 1,271,847 -0.10(-3.80%)
Feb 13, 2017 2.757 2.798 2.715 2.715 728,586 +0.00(+0.00%)
Feb 10, 2017 2.695 2.867 2.660 2.715 702,012 +0.09(+3.40%)
Feb 09, 2017 2.695 2.757 2.626 2.626 484,048 -0.08(-3.05%)
Feb 08, 2017 2.770 2.777 2.624 2.709 716,206 -0.07(-2.48%)
Feb 07, 2017 2.853 2.860 2.770 2.777 349,416 -0.05(-1.70%)
Feb 06, 2017 2.942 3.004 2.784 2.825 825,173 -0.11(-3.75%)
Feb 03, 2017 2.839 2.977 2.824 2.935 719,149 +0.13(+4.66%)
Feb 02, 2017 2.887 2.895 2.770 2.805 546,742 -0.11(-3.77%)
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.