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 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%)
Nov 01, 2017 2.736 2.797 2.675 2.703 674,525 -0.03(-1.24%)
Oct 31, 2017 2.682 2.753 2.669 2.736 1,340,544 +0.05(+2.02%)
Oct 30, 2017 2.723 2.750 2.648 2.682 778,104 -0.02(-0.75%)
Oct 27, 2017 2.703 2.757 2.703 2.703 859,620 +0.01(+0.50%)
Oct 26, 2017 2.730 2.753 2.665 2.689 687,328 -0.05(-1.73%)
Oct 25, 2017 2.764 2.791 2.696 2.736 951,777 -0.03(-0.98%)
Oct 24, 2017 2.757 2.879 2.753 2.764 847,940 +0.01(+0.25%)
Oct 23, 2017 2.791 2.865 2.757 2.757 973,914 +0.00(+0.00%)
Oct 20, 2017 2.750 2.797 2.709 2.757 1,611,694 +0.06(+2.26%)
Oct 19, 2017 2.736 2.750 2.618 2.696 847,270 -0.04(-1.49%)
Oct 18, 2017 2.723 2.764 2.696 2.736 733,359 +0.03(+1.00%)
Oct 17, 2017 2.750 2.797 2.703 2.709 914,199 -0.02(-0.74%)
Oct 16, 2017 2.723 2.784 2.696 2.730 826,379 +0.02(+0.75%)
Oct 13, 2017 2.736 2.764 2.696 2.709 1,007,099 +0.00(+0.00%)
Oct 12, 2017 2.709 2.784 2.696 2.709 786,720 +0.00(+0.00%)
Oct 11, 2017 2.716 2.764 2.696 2.709 359,798 +0.00(+0.00%)
Oct 10, 2017 2.743 2.831 2.709 2.709 639,169 -0.05(-1.72%)
Oct 09, 2017 2.757 2.899 2.692 2.757 1,979,601 -0.04(-1.45%)
Oct 06, 2017 2.757 2.865 2.709 2.797 1,296,587 +0.04(+1.47%)
Oct 05, 2017 2.723 2.804 2.706 2.757 809,963 +0.03(+1.24%)
Oct 04, 2017 2.696 2.736 2.614 2.723 1,208,336 -0.03(-1.23%)
Oct 03, 2017 2.506 2.757 2.457 2.757 1,624,502 +0.28(+11.20%)
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.