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 +0.075 (+2.62%)
Streaming Delayed 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 (%)
Jun 30, 2017 2.703 2.757 2.655 2.750 620,938 +0.07(+2.53%)
Jun 29, 2017 2.689 2.709 2.642 2.682 566,635 +0.03(+1.02%)
Jun 28, 2017 2.662 2.737 2.638 2.655 621,885 +0.01(+0.51%)
Jun 27, 2017 2.655 2.821 2.642 2.642 1,875,146 +0.01(+0.52%)
Jun 26, 2017 2.655 2.696 2.574 2.628 559,708 -0.02(-0.77%)
Jun 23, 2017 2.547 2.655 2.526 2.648 1,062,716 +0.12(+4.55%)
Jun 22, 2017 2.486 2.581 2.486 2.533 589,859 +0.05(+1.91%)
Jun 21, 2017 2.513 2.560 2.438 2.486 693,083 +0.01(+0.27%)
Jun 20, 2017 2.493 2.513 2.449 2.479 445,877 -0.01(-0.54%)
Jun 19, 2017 2.486 2.520 2.452 2.493 490,604 +0.00(+0.00%)
Jun 16, 2017 2.384 2.506 2.384 2.493 593,228 +0.12(+5.14%)
Jun 15, 2017 2.567 2.572 2.364 2.371 1,777,499 -0.23(-8.85%)
Jun 14, 2017 2.682 2.689 2.587 2.601 807,598 -0.10(-3.76%)
Jun 13, 2017 2.662 2.723 2.554 2.703 907,236 +0.03(+1.27%)
Jun 12, 2017 2.723 2.777 2.648 2.669 743,062 -0.03(-1.25%)
Jun 09, 2017 2.648 2.794 2.635 2.703 2,003,967 +0.09(+3.37%)
Jun 08, 2017 2.506 2.621 2.493 2.614 606,065 +0.11(+4.32%)
Jun 07, 2017 2.574 2.635 2.489 2.506 678,315 -0.07(-2.63%)
Jun 06, 2017 2.493 2.587 2.465 2.574 669,908 +0.05(+1.88%)
Jun 05, 2017 2.499 2.648 2.486 2.526 838,578 +0.00(+0.00%)
Jun 02, 2017 2.608 2.635 2.465 2.526 956,257 -0.09(-3.37%)
Jun 01, 2017 2.581 2.648 2.554 2.614 726,953 +0.04(+1.58%)
May 31, 2017 2.587 2.587 2.499 2.574 1,670,665 -0.05(-1.81%)
May 30, 2017 2.696 2.716 2.614 2.621 1,114,784 -0.07(-2.52%)
May 26, 2017 2.642 2.811 2.621 2.689 1,884,256 +0.04(+1.53%)
May 25, 2017 2.703 2.709 2.601 2.648 1,067,950 -0.04(-1.51%)
May 24, 2017 2.946 2.946 2.648 2.689 2,762,233 -0.02(-0.75%)
May 23, 2017 2.621 2.747 2.465 2.709 2,670,014 +0.20(+8.11%)
May 22, 2017 2.554 2.574 2.486 2.506 1,192,365 -0.02(-0.80%)
May 19, 2017 2.486 2.540 2.445 2.526 1,615,119 +0.09(+3.61%)
May 18, 2017 2.391 2.479 2.377 2.438 1,867,255 +0.05(+1.98%)
May 17, 2017 2.405 2.465 2.357 2.391 3,305,381 -0.03(-1.12%)
May 16, 2017 2.465 2.486 2.337 2.418 1,919,019 -0.03(-1.38%)
May 15, 2017 2.581 2.628 2.411 2.452 2,099,452 -0.12(-4.74%)
May 12, 2017 2.479 2.581 2.479 2.574 994,982 +0.08(+3.26%)
May 11, 2017 2.608 2.608 2.472 2.493 1,615,438 -0.11(-4.17%)
May 10, 2017 2.587 2.709 2.574 2.601 1,575,246 +0.02(+0.79%)
May 09, 2017 2.696 2.730 2.574 2.581 3,401,395 -0.12(-4.27%)
May 08, 2017 2.642 2.743 2.628 2.696 939,082 +0.09(+3.38%)
May 05, 2017 2.574 2.709 2.520 2.608 1,628,126 +0.02(+0.79%)
May 04, 2017 2.743 2.743 2.567 2.587 2,006,607 -0.12(-4.50%)
May 03, 2017 2.716 2.742 2.594 2.709 1,850,944 -0.03(-1.23%)
May 02, 2017 2.723 2.757 2.689 2.743 1,520,130 +0.01(+0.25%)
May 01, 2017 2.709 2.777 2.669 2.736 1,600,118 +0.03(+1.25%)
Apr 28, 2017 2.879 2.906 2.696 2.703 2,995,951 -0.17(-5.90%)
Apr 27, 2017 2.845 2.879 2.743 2.872 2,682,498 +0.03(+1.19%)
Apr 26, 2017 2.811 2.953 2.689 2.838 4,565,725 +0.03(+1.21%)
Apr 25, 2017 2.879 2.919 2.770 2.804 2,311,860 -0.07(-2.59%)
Apr 24, 2017 2.953 2.980 2.767 2.879 4,266,298 -0.03(-0.93%)
Apr 21, 2017 2.953 3.231 2.885 2.906 21,801,518 +0.08(+2.88%)
Apr 20, 2017 3.014 3.021 2.791 2.824 8,038,421 -0.24(-7.74%)
Apr 19, 2017 3.258 3.332 3.021 3.062 4,995,640 -0.40(-11.55%)
Apr 18, 2017 3.746 3.746 3.407 3.461 1,249,802 -0.33(-8.59%)
Apr 17, 2017 3.725 3.786 3.556 3.786 751,758 +0.07(+1.82%)
Apr 13, 2017 3.983 4.064 3.691 3.719 1,208,508 -0.30(-7.42%)
Apr 12, 2017 4.037 4.098 3.932 4.017 3,379,140 -0.02(-0.50%)
Apr 11, 2017 4.084 4.132 4.017 4.037 1,390,444 -0.05(-1.16%)
Apr 10, 2017 4.037 4.172 3.962 4.084 2,621,435 +0.07(+1.86%)
Apr 07, 2017 3.962 4.199 3.752 4.010 5,513,242 +0.43(+12.12%)
Apr 06, 2017 3.346 3.827 3.346 3.576 2,309,012 +0.24(+7.32%)
Apr 05, 2017 3.339 3.407 3.285 3.332 1,296,804 +0.03(+0.82%)
Apr 04, 2017 3.305 3.326 3.183 3.305 755,063 +0.01(+0.21%)
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.