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 (%)
Dec 31, 2015 2.705 2.934 2.934 2.934 727,352 +0.18(+6.36%)
Dec 30, 2015 2.738 2.833 2.732 2.759 796,518 -0.03(-0.97%)
Dec 29, 2015 2.988 3.070 2.725 2.786 1,056,233 -0.21(-6.98%)
Dec 28, 2015 2.961 3.055 2.934 2.995 757,328 -0.04(-1.33%)
Dec 24, 2015 2.941 3.035 3.035 3.035 713,267 +0.13(+4.41%)
Dec 23, 2015 2.637 2.927 2.634 2.907 1,113,889 +0.25(+9.39%)
Dec 22, 2015 2.442 2.678 2.435 2.658 881,571 +0.19(+7.65%)
Dec 21, 2015 2.442 2.475 2.401 2.469 622,465 +0.03(+1.38%)
Dec 18, 2015 2.415 2.448 2.361 2.435 655,044 +0.02(+0.84%)
Dec 17, 2015 2.482 2.523 2.368 2.415 843,994 -0.09(-3.76%)
Dec 16, 2015 2.496 2.523 2.435 2.509 555,370 +0.04(+1.64%)
Dec 15, 2015 2.529 2.530 2.401 2.469 866,465 -0.11(-4.44%)
Dec 14, 2015 2.637 2.644 2.502 2.583 807,948 -0.08(-3.04%)
Dec 11, 2015 2.597 2.671 2.563 2.664 813,424 +0.01(+0.25%)
Dec 10, 2015 2.624 2.685 2.597 2.658 434,049 +0.04(+1.55%)
Dec 09, 2015 2.604 2.671 2.570 2.617 1,089,316 -0.01(-0.26%)
Dec 08, 2015 2.502 2.637 2.482 2.624 399,793 +0.05(+2.10%)
Dec 07, 2015 2.658 2.678 2.529 2.570 811,052 -0.13(-4.75%)
Dec 04, 2015 2.792 2.792 2.617 2.698 883,286 -0.11(-4.08%)
Dec 03, 2015 2.934 2.934 2.765 2.813 553,398 -0.07(-2.57%)
Dec 02, 2015 3.022 3.062 2.857 2.887 951,190 -0.14(-4.68%)
Dec 01, 2015 3.204 3.251 3.002 3.029 1,228,151 -0.18(-5.47%)
Nov 30, 2015 3.217 3.271 3.150 3.204 2,355,786 -0.01(-0.42%)
Nov 27, 2015 3.204 3.244 3.130 3.217 367,588 +0.01(+0.42%)
Nov 25, 2015 3.298 3.204 3.204 3.204 854,557 -0.10(-3.06%)
Nov 24, 2015 3.359 3.379 3.204 3.305 1,254,598 -0.08(-2.39%)
Nov 23, 2015 3.406 3.440 3.298 3.386 680,498 -0.03(-0.79%)
Nov 20, 2015 3.319 3.440 3.305 3.413 1,151,112 +0.04(+1.20%)
Nov 19, 2015 3.184 3.379 3.174 3.373 1,076,694 +0.03(+0.81%)
Nov 18, 2015 3.332 3.393 3.204 3.346 1,739,260 -0.19(-5.34%)
Nov 17, 2015 3.676 3.676 3.474 3.534 1,022,294 -0.05(-1.32%)
Nov 16, 2015 3.615 3.649 3.474 3.582 1,055,674 -0.11(-3.10%)
Nov 13, 2015 3.480 3.696 3.453 3.696 873,288 +0.12(+3.40%)
Nov 12, 2015 3.919 3.939 3.379 3.575 1,660,520 -0.45(-11.22%)
Nov 11, 2015 4.135 4.135 3.980 4.027 1,226,186 -0.10(-2.45%)
Nov 10, 2015 4.114 4.135 4.087 4.128 1,293,320 -0.01(-0.33%)
Nov 09, 2015 4.162 4.175 4.128 4.141 440,696 -0.04(-0.97%)
Nov 06, 2015 4.182 4.222 4.061 4.182 621,912 -0.04(-0.96%)
Nov 05, 2015 4.351 4.357 4.148 4.222 506,270 -0.13(-2.95%)
Nov 04, 2015 4.256 4.364 4.195 4.351 397,041 +0.09(+2.06%)
Nov 03, 2015 4.344 4.344 4.249 4.263 254,905 -0.08(-1.86%)
Nov 02, 2015 4.216 4.357 4.216 4.344 274,264 +0.09(+2.06%)
Oct 30, 2015 4.310 4.351 4.243 4.256 158,196 -0.04(-0.94%)
Oct 29, 2015 4.303 4.351 4.276 4.297 243,422 +0.00(+0.00%)
Oct 28, 2015 4.222 4.317 4.202 4.297 406,246 +0.07(+1.59%)
Oct 27, 2015 4.263 4.263 4.189 4.229 275,956 -0.08(-1.88%)
Oct 26, 2015 4.418 4.418 4.263 4.310 293,274 -0.11(-2.44%)
Oct 23, 2015 4.249 4.455 4.243 4.418 630,376 -0.05(-1.06%)
Oct 22, 2015 4.533 4.587 4.404 4.465 369,244 -0.07(-1.49%)
Oct 21, 2015 4.762 4.782 4.533 4.533 686,587 -0.20(-4.27%)
Oct 20, 2015 4.722 4.789 4.708 4.735 365,971 +0.01(+0.29%)
Oct 19, 2015 4.762 4.789 4.722 4.722 429,877 -0.05(-0.99%)
Oct 16, 2015 4.789 4.836 4.728 4.769 262,379 -0.04(-0.84%)
Oct 15, 2015 4.728 4.816 4.728 4.809 218,877 +0.05(+1.13%)
Oct 14, 2015 4.722 4.829 4.722 4.755 306,333 +0.03(+0.71%)
Oct 13, 2015 4.789 4.917 4.722 4.722 299,401 -0.01(-0.14%)
Oct 12, 2015 4.782 4.856 4.722 4.728 436,694 -0.05(-1.13%)
Oct 09, 2015 4.782 4.877 4.769 4.782 558,168 +0.05(+1.00%)
Oct 08, 2015 4.802 4.836 4.668 4.735 953,915 -0.05(-1.13%)
Oct 07, 2015 4.681 4.910 4.681 4.789 1,278,887 +0.11(+2.31%)
Oct 06, 2015 4.587 4.782 4.539 4.681 665,125 +0.07(+1.46%)
Oct 05, 2015 4.337 4.647 4.337 4.614 1,156,561 +0.29(+6.71%)
Oct 02, 2015 4.182 4.330 4.128 4.324 1,929,468 +0.13(+3.22%)
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.