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 -0.060 (-2.00%)
Official Closing 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 (%)
Jan 31, 2018 2.601 2.642 2.506 2.574 1,553,186 -0.01(-0.52%)
Jan 30, 2018 2.642 2.642 2.567 2.587 1,113,561 -0.03(-1.04%)
Jan 29, 2018 2.642 2.659 2.608 2.614 707,181 -0.03(-1.03%)
Jan 26, 2018 2.642 2.675 2.628 2.642 801,330 +0.00(+0.00%)
Jan 25, 2018 2.682 2.730 2.635 2.642 1,333,767 -0.04(-1.52%)
Jan 24, 2018 2.743 2.764 2.675 2.682 691,471 -0.04(-1.49%)
Jan 23, 2018 2.777 2.811 2.716 2.723 703,471 -0.07(-2.43%)
Jan 22, 2018 2.723 2.811 2.716 2.791 618,372 +0.08(+3.00%)
Jan 19, 2018 2.716 2.743 2.659 2.709 602,139 +0.00(+0.00%)
Jan 18, 2018 2.743 2.784 2.703 2.709 719,456 -0.05(-1.72%)
Jan 17, 2018 2.845 2.889 2.614 2.757 2,147,754 -0.16(-5.57%)
Jan 16, 2018 2.994 3.062 2.852 2.919 893,147 -0.07(-2.49%)
Jan 12, 2018 2.994 2.994 2.994 0 +0.07(+2.32%)
Jan 11, 2018 2.919 2.973 2.858 2.926 487,219 +0.02(+0.70%)
Jan 10, 2018 2.872 2.906 1,562,764 -0.14(-4.67%)
Jan 09, 2018 3.048 3.141 3.031 3.048 1,472,004 +0.15(+5.14%)
Jan 08, 2018 2.899 2.940 2.852 2.899 321,484 +0.00(+0.00%)
Jan 05, 2018 2.994 3.041 2.824 2.899 935,473 -0.08(-2.73%)
Jan 04, 2018 2.885 3.021 2.872 2.980 1,044,530 +0.12(+4.27%)
Jan 03, 2018 2.838 2.885 2.811 2.858 806,030 +0.01(+0.48%)
Jan 02, 2018 2.757 2.858 2.743 2.845 570,616 +0.09(+3.19%)
Dec 29, 2017 2.757 2.757 2.757 0 +0.00(+0.00%)
Dec 28, 2017 2.757 2.764 2.703 2.757 734,125 +0.01(+0.49%)
Dec 27, 2017 2.709 2.845 2.692 2.743 1,098,579 +0.05(+1.76%)
Dec 26, 2017 2.743 2.764 2.686 2.696 415,252 -0.06(-2.21%)
Dec 22, 2017 2.824 2.824 2.736 2.757 525,425 -0.03(-0.97%)
Dec 21, 2017 2.757 2.818 2.757 2.784 456,520 +0.02(+0.74%)
Dec 20, 2017 2.784 2.804 2.743 2.764 446,711 -0.02(-0.73%)
Dec 19, 2017 2.784 2.902 2.757 2.784 776,769 +0.01(+0.49%)
Dec 18, 2017 2.804 2.824 2.757 2.770 655,517 -0.01(-0.49%)
Dec 15, 2017 2.764 2.818 2.747 2.784 463,177 +0.03(+1.23%)
Dec 14, 2017 2.757 2.804 2.730 2.750 438,619 +0.00(+0.00%)
Dec 13, 2017 2.804 2.818 2.743 2.750 440,485 -0.05(-1.93%)
Dec 12, 2017 2.811 2.877 2.777 2.804 836,352 +0.01(+0.49%)
Dec 11, 2017 2.703 2.824 2.662 2.791 745,638 +0.12(+4.30%)
Dec 08, 2017 2.675 2.743 2.669 2.675 515,678 +0.01(+0.25%)
Dec 07, 2017 2.662 2.723 2.648 2.669 660,976 -0.01(-0.25%)
Dec 06, 2017 2.696 2.730 2.642 2.675 885,669 -0.02(-0.75%)
Dec 05, 2017 2.770 2.818 2.692 2.696 427,725 -0.06(-2.21%)
Dec 04, 2017 2.736 2.750 2.757 787,009 +0.02(+0.74%)
Dec 01, 2017 2.723 2.831 2.723 2.736 907,583 +0.01(+0.50%)
Nov 30, 2017 2.682 2.730 2.669 2.723 797,273 +0.05(+2.03%)
Nov 29, 2017 2.669 2.696 2.655 2.669 352,193 +0.00(+0.00%)
Nov 28, 2017 2.696 2.736 2.648 2.669 679,865 +0.00(+0.00%)
Nov 27, 2017 2.669 2.709 2.659 2.669 943,452 -0.03(-1.00%)
Nov 24, 2017 2.682 2.723 2.628 2.696 715,871 +0.06(+2.31%)
Nov 22, 2017 2.655 2.676 2.614 2.635 593,234 +0.03(+1.04%)
Nov 21, 2017 2.703 2.750 2.608 2.608 1,176,014 -0.03(-1.28%)
Nov 20, 2017 2.709 2.725 2.628 2.642 1,013,428 -0.09(-3.23%)
Nov 17, 2017 2.703 2.750 2.665 2.730 585,235 +0.07(+2.81%)
Nov 16, 2017 2.675 2.716 2.628 2.655 1,052,439 -0.01(-0.25%)
Nov 15, 2017 2.675 2.736 2.648 2.662 731,094 -0.06(-2.24%)
Nov 14, 2017 2.824 2.852 2.703 2.723 889,038 -0.13(-4.51%)
Nov 13, 2017 2.892 2.960 2.852 2.852 483,190 -0.09(-3.22%)
Nov 10, 2017 2.960 3.062 2.906 2.946 623,250 -0.03(-0.91%)
Nov 09, 2017 2.953 3.116 2.953 2.973 677,053 -0.04(-1.35%)
Nov 08, 2017 2.960 3.078 2.913 3.014 1,102,571 +0.03(+0.91%)
Nov 07, 2017 3.116 3.150 2.882 2.987 1,742,165 -0.11(-3.50%)
Nov 06, 2017 2.716 3.122 2.689 3.095 4,279,699 +0.43(+15.99%)
Nov 03, 2017 2.682 2.709 2.608 2.669 1,342,208 -0.01(-0.50%)
Nov 02, 2017 2.696 2.723 2.662 2.682 450,018 -0.02(-0.75%)
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.