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 (%)
Sep 30, 2015 4.371 4.384 4.256 4.371 1,076,674 +0.03(+0.78%)
Sep 29, 2015 4.499 4.519 4.324 4.337 1,139,765 -0.16(-3.45%)
Sep 28, 2015 4.607 4.617 4.465 4.492 4,544,833 -0.12(-2.63%)
Sep 25, 2015 4.472 4.620 4.418 4.614 293,864 +0.17(+3.79%)
Sep 24, 2015 4.465 4.499 4.344 4.445 408,263 -0.07(-1.64%)
Sep 23, 2015 4.512 4.546 4.438 4.519 457,130 +0.03(+0.60%)
Sep 22, 2015 4.553 4.553 4.425 4.492 877,836 -0.08(-1.77%)
Sep 21, 2015 4.593 4.627 4.506 4.573 454,377 -0.02(-0.44%)
Sep 18, 2015 4.391 4.593 4.330 4.593 707,767 +0.20(+4.61%)
Sep 17, 2015 4.263 4.404 4.182 4.391 679,657 +0.13(+3.17%)
Sep 16, 2015 4.202 4.280 4.074 4.256 1,137,737 +0.03(+0.80%)
Sep 15, 2015 4.101 4.236 4.000 4.222 698,977 +0.12(+2.96%)
Sep 14, 2015 4.182 4.182 4.067 4.101 304,078 -0.07(-1.62%)
Sep 11, 2015 4.189 4.195 4.094 4.168 213,829 -0.05(-1.28%)
Sep 10, 2015 4.141 4.239 4.141 4.222 245,104 +0.07(+1.79%)
Sep 09, 2015 4.344 4.364 4.141 4.148 646,446 -0.15(-3.45%)
Sep 08, 2015 4.351 4.411 4.236 4.297 497,336 -0.01(-0.31%)
Sep 04, 2015 4.303 4.310 4.310 4.310 631,133 -0.13(-3.03%)
Sep 03, 2015 4.506 4.619 4.442 4.445 656,505 -0.09(-2.08%)
Sep 02, 2015 4.533 4.553 4.438 4.539 313,212 +0.05(+1.20%)
Sep 01, 2015 4.411 4.573 4.398 4.485 516,873 -0.10(-2.21%)
Aug 31, 2015 4.499 4.681 4.438 4.587 553,663 +0.05(+1.04%)
Aug 28, 2015 4.398 4.607 4.398 4.539 538,377 +0.13(+2.91%)
Aug 27, 2015 4.404 4.519 4.404 4.411 1,041,897 +0.01(+0.31%)
Aug 26, 2015 4.479 4.553 4.293 4.398 537,146 +0.00(+0.00%)
Aug 25, 2015 4.553 4.641 4.384 4.398 624,041 -0.04(-0.91%)
Aug 24, 2015 4.593 4.681 4.398 4.438 686,729 -0.35(-7.32%)
Aug 21, 2015 4.823 4.897 4.661 4.789 613,737 -0.09(-1.93%)
Aug 20, 2015 4.863 5.133 4.816 4.883 319,124 -0.01(-0.28%)
Aug 19, 2015 4.870 4.931 4.803 4.897 358,642 -0.01(-0.27%)
Aug 18, 2015 5.039 5.039 4.897 4.910 367,183 -0.17(-3.32%)
Aug 17, 2015 4.796 5.092 4.796 5.079 500,329 +0.25(+5.17%)
Aug 14, 2015 4.728 4.883 4.728 4.829 450,574 +0.10(+2.14%)
Aug 13, 2015 4.674 4.809 4.674 4.728 297,170 +0.01(+0.14%)
Aug 12, 2015 4.829 4.877 4.654 4.722 540,775 -0.22(-4.50%)
Aug 11, 2015 4.991 5.018 4.924 4.944 312,937 -0.07(-1.48%)
Aug 10, 2015 5.072 5.116 4.958 5.018 577,225 -0.05(-1.06%)
Aug 07, 2015 5.052 5.214 5.039 5.072 320,288 -0.01(-0.27%)
Aug 06, 2015 5.045 5.126 4.991 5.086 527,730 +0.03(+0.53%)
Aug 05, 2015 5.119 5.173 4.951 5.059 496,894 +0.00(+0.00%)
Aug 04, 2015 5.133 5.214 5.018 5.059 737,368 -0.05(-1.06%)
Aug 03, 2015 4.897 5.180 4.890 5.113 656,185 +0.02(+0.40%)
Jul 31, 2015 4.722 5.153 4.722 5.092 776,271 +0.00(+0.00%)
Jul 30, 2015 5.066 5.146 5.018 5.092 977,863 -0.03(-0.66%)
Jul 29, 2015 5.005 5.140 5.005 5.126 677,866 +0.11(+2.29%)
Jul 28, 2015 4.863 5.052 4.782 5.012 727,657 +0.16(+3.19%)
Jul 27, 2015 4.924 5.032 4.816 4.856 486,082 -0.21(-4.13%)
Jul 24, 2015 5.126 5.194 5.025 5.066 401,511 -0.06(-1.18%)
Jul 23, 2015 5.329 5.369 5.106 5.126 475,207 -0.20(-3.68%)
Jul 22, 2015 5.430 5.470 5.315 5.322 396,304 -0.11(-1.99%)
Jul 21, 2015 5.362 5.538 5.362 5.430 367,216 +0.08(+1.51%)
Jul 20, 2015 5.538 5.551 5.335 5.349 653,898 -0.12(-2.22%)
Jul 17, 2015 5.227 5.578 5.227 5.470 1,644,548 +0.31(+6.01%)
Jul 16, 2015 5.086 5.234 5.086 5.160 618,132 +0.09(+1.73%)
Jul 15, 2015 5.160 5.248 5.025 5.072 853,727 -0.06(-1.18%)
Jul 14, 2015 5.106 5.231 5.066 5.133 671,721 +0.00(+0.00%)
Jul 13, 2015 4.904 5.234 4.904 5.133 1,125,145 +0.24(+4.97%)
Jul 10, 2015 4.823 4.910 4.823 4.890 462,377 +0.11(+2.40%)
Jul 09, 2015 4.816 4.958 4.755 4.775 640,664 -0.08(-1.67%)
Jul 08, 2015 4.890 4.958 4.769 4.856 538,804 -0.08(-1.64%)
Jul 07, 2015 4.910 4.958 4.755 4.937 755,598 +0.01(+0.14%)
Jul 06, 2015 4.850 4.937 4.789 4.931 596,673 +0.02(+0.41%)
Jul 02, 2015 4.897 4.910 4.910 4.910 432,319 +0.01(+0.14%)
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.