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 UNCHANGED
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 (%)
Jul 31, 2018 3.001 3.055 2.994 3.048 461,212 +0.07(+2.51%)
Jul 30, 2018 3.062 3.075 2.960 2.973 359,661 -0.06(-2.01%)
Jul 27, 2018 3.021 3.095 2.994 3.034 358,023 +0.07(+2.28%)
Jul 26, 2018 3.231 3.231 2.950 2.967 657,341 -0.16(-5.19%)
Jul 25, 2018 3.048 3.143 3.014 3.129 443,022 +0.06(+1.99%)
Jul 24, 2018 3.021 3.095 3.014 3.068 526,798 +0.08(+2.72%)
Jul 23, 2018 2.967 3.028 2.940 2.987 396,426 +0.02(+0.68%)
Jul 20, 2018 3.089 3.089 2.967 2.967 207,835 -0.12(-3.74%)
Jul 19, 2018 3.129 3.129 3.062 3.082 161,568 -0.05(-1.52%)
Jul 18, 2018 3.082 3.129 3.021 3.129 271,894 +0.07(+2.44%)
Jul 17, 2018 3.007 3.082 2.994 3.055 251,000 +0.05(+1.58%)
Jul 16, 2018 3.150 3.217 2.973 3.007 559,253 -0.14(-4.31%)
Jul 13, 2018 3.129 3.197 3.129 3.143 376,866 +0.01(+0.22%)
Jul 12, 2018 3.231 3.238 3.129 3.136 408,014 -0.08(-2.53%)
Jul 11, 2018 3.204 3.251 3.203 3.217 205,955 -0.05(-1.45%)
Jul 10, 2018 3.360 3.373 3.231 3.265 333,685 -0.09(-2.82%)
Jul 09, 2018 3.393 3.400 3.312 3.360 331,419 -0.03(-0.80%)
Jul 06, 2018 3.319 3.407 3.299 3.387 364,999 +0.07(+2.04%)
Jul 05, 2018 3.366 3.366 3.299 3.319 298,017 -0.01(-0.20%)
Jul 03, 2018 3.326 3.326 3.326 0 +0.04(+1.24%)
Jul 02, 2018 3.251 3.312 3.250 3.285 189,689 +0.03(+0.83%)
Jun 29, 2018 3.251 3.292 3.197 3.258 431,160 -0.03(-1.03%)
Jun 28, 2018 3.373 3.393 3.248 3.292 1,090,317 -0.09(-2.61%)
Jun 27, 2018 3.393 3.475 3.357 3.380 531,795 -0.02(-0.60%)
Jun 26, 2018 3.305 3.417 3.302 3.400 339,596 +0.07(+2.03%)
Jun 25, 2018 3.427 3.427 3.285 3.332 555,505 -0.12(-3.53%)
Jun 22, 2018 3.285 3.495 3.251 3.454 1,219,483 +0.20(+6.03%)
Jun 21, 2018 3.258 3.285 3.227 3.258 437,420 +0.00(+0.00%)
Jun 20, 2018 3.319 3.319 3.231 3.258 397,703 -0.06(-1.84%)
Jun 19, 2018 3.217 3.346 3.190 3.319 541,498 +0.02(+0.62%)
Jun 18, 2018 3.197 3.305 3.177 3.299 522,459 +0.10(+3.18%)
Jun 15, 2018 3.272 3.183 3.197 346,953 -0.07(-2.28%)
Jun 14, 2018 3.177 3.278 3.122 3.272 566,867 +0.12(+3.65%)
Jun 13, 2018 3.150 3.170 3.102 3.156 185,481 +0.02(+0.65%)
Jun 12, 2018 3.143 3.163 3.082 3.136 307,187 -0.03(-0.86%)
Jun 11, 2018 3.102 3.170 3.095 3.163 207,813 +0.07(+2.19%)
Jun 08, 2018 3.177 3.183 3.068 3.095 443,580 -0.07(-2.35%)
Jun 07, 2018 3.231 3.231 3.143 3.170 384,535 -0.05(-1.68%)
Jun 06, 2018 3.217 3.224 1,250,285 +0.01(+0.21%)
Jun 05, 2018 3.122 3.224 3.122 3.217 677,202 +0.10(+3.26%)
Jun 04, 2018 3.028 3.116 3.001 3.116 561,649 +0.10(+3.37%)
Jun 01, 2018 3.028 3.204 2.987 3.014 1,026,717 +0.04(+1.37%)
May 31, 2018 2.987 2.994 2.913 2.973 333,565 -0.01(-0.45%)
May 30, 2018 2.872 3.007 2.845 2.987 886,298 +0.12(+4.01%)
May 29, 2018 2.838 2.899 2.811 2.872 647,683 +0.01(+0.47%)
May 25, 2018 2.858 2.858 2.858 0 -0.01(-0.47%)
May 24, 2018 2.946 2.960 2.852 2.872 257,146 -0.07(-2.53%)
May 23, 2018 2.953 2.979 2.906 2.946 434,048 -0.01(-0.23%)
May 22, 2018 2.906 3.014 2.872 2.953 831,647 +0.06(+2.11%)
May 21, 2018 2.804 2.913 2.804 2.892 718,273 +0.09(+3.14%)
May 18, 2018 2.919 2.933 2.791 2.804 589,981 -0.12(-4.17%)
May 17, 2018 2.967 3.001 2.899 2.926 882,575 -0.04(-1.37%)
May 16, 2018 2.973 2.973 2.862 2.967 616,973 -0.01(-0.23%)
May 15, 2018 2.973 3.001 2.946 2.973 644,981 -0.02(-0.68%)
May 14, 2018 2.987 3.075 2.923 2.994 1,733,375 +0.04(+1.38%)
May 11, 2018 2.757 2.973 2.757 2.953 1,948,123 +0.22(+7.92%)
May 10, 2018 2.743 2.791 2.614 2.736 1,107,089 +0.03(+1.25%)
May 09, 2018 2.621 2.709 2.608 2.703 1,121,509 +0.09(+3.64%)
May 08, 2018 2.587 2.628 2.577 2.608 334,927 +0.00(+0.00%)
May 07, 2018 2.520 2.689 2.520 2.608 1,042,668 +0.10(+4.05%)
May 04, 2018 2.533 2.560 2.472 2.506 445,360 -0.02(-0.80%)
May 03, 2018 2.506 2.547 2.477 2.526 266,385 +0.03(+1.08%)
May 02, 2018 2.479 2.554 2.459 2.499 375,662 +0.06(+2.50%)
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.