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 29, 2017 2.472 2.540 2.472 2.459 681,520 -0.07(-2.68%)
Sep 28, 2017 2.574 2.608 2.520 2.526 929,683 -0.05(-1.84%)
Sep 27, 2017 2.655 2.655 2.567 2.574 1,165,869 -0.05(-2.06%)
Sep 26, 2017 2.689 2.689 2.581 2.628 1,219,566 -0.07(-2.51%)
Sep 25, 2017 2.730 2.750 2.655 2.696 951,666 -0.05(-1.73%)
Sep 22, 2017 2.696 2.777 2.696 2.743 725,080 +0.05(+2.01%)
Sep 21, 2017 2.770 2.845 2.682 2.689 867,662 -0.08(-2.93%)
Sep 20, 2017 2.723 2.887 2.683 2.770 1,042,424 +0.08(+3.02%)
Sep 19, 2017 2.730 2.736 2.656 2.689 479,429 -0.05(-1.98%)
Sep 18, 2017 2.730 2.804 2.703 2.743 1,002,320 +0.01(+0.25%)
Sep 15, 2017 2.689 2.753 2.682 2.736 635,457 +0.04(+1.51%)
Sep 14, 2017 2.655 2.703 2.635 2.696 632,092 +0.04(+1.53%)
Sep 13, 2017 2.662 2.703 2.614 2.655 710,620 -0.01(-0.51%)
Sep 12, 2017 2.750 2.757 2.642 2.669 895,595 -0.05(-1.75%)
Sep 11, 2017 2.723 2.831 2.675 2.716 1,208,874 -0.01(-0.25%)
Sep 08, 2017 2.696 2.739 2.574 2.723 1,512,770 +0.08(+3.08%)
Sep 07, 2017 2.628 2.682 2.587 2.642 860,132 -0.01(-0.26%)
Sep 06, 2017 2.709 2.736 2.621 2.648 824,327 +0.01(+0.26%)
Sep 05, 2017 2.750 2.757 2.621 2.642 727,099 -0.11(-3.94%)
Sep 01, 2017 2.696 2.760 2.679 2.750 582,830 +0.06(+2.27%)
Aug 31, 2017 2.709 2.743 2.689 2.689 391,630 +0.01(+0.51%)
Aug 30, 2017 2.791 2.845 2.675 2.675 713,846 -0.13(-4.59%)
Aug 29, 2017 2.811 2.865 2.767 2.804 580,560 -0.06(-2.13%)
Aug 28, 2017 2.926 2.933 2.743 2.865 1,119,725 -0.01(-0.47%)
Aug 25, 2017 2.655 2.885 2.655 2.879 1,617,602 +0.26(+9.82%)
Aug 24, 2017 2.682 2.723 2.621 2.621 587,497 -0.03(-1.28%)
Aug 23, 2017 2.669 2.696 2.648 2.655 608,669 -0.01(-0.51%)
Aug 22, 2017 2.628 2.698 2.614 2.669 669,849 +0.07(+2.60%)
Aug 21, 2017 2.703 2.716 2.574 2.601 906,712 -0.09(-3.27%)
Aug 18, 2017 2.696 2.743 2.648 2.689 402,349 +0.01(+0.25%)
Aug 17, 2017 2.730 2.797 2.669 2.682 402,439 -0.05(-1.98%)
Aug 16, 2017 2.689 2.818 2.689 2.736 999,417 +0.11(+4.12%)
Aug 15, 2017 2.757 2.757 2.594 2.628 1,127,606 -0.15(-5.37%)
Aug 14, 2017 2.716 2.824 2.709 2.777 443,226 +0.07(+2.50%)
Aug 11, 2017 2.662 2.764 2.594 2.709 594,964 -0.01(-0.25%)
Aug 10, 2017 2.743 2.804 2.665 2.716 683,391 -0.03(-0.99%)
Aug 09, 2017 2.770 2.791 2.716 2.743 473,487 -0.06(-2.17%)
Aug 08, 2017 2.743 2.824 2.689 2.804 627,194 +0.03(+1.22%)
Aug 07, 2017 2.723 2.824 2.699 2.770 584,446 +0.09(+3.28%)
Aug 04, 2017 2.669 2.777 2.669 2.682 624,086 +0.05(+1.80%)
Aug 03, 2017 2.703 2.770 2.608 2.635 588,908 -0.07(-2.51%)
Aug 02, 2017 2.642 2.767 2.637 2.703 931,223 +0.06(+2.31%)
Aug 01, 2017 2.642 2.682 2.621 2.642 500,856 +0.02(+0.78%)
Jul 31, 2017 2.614 2.662 2.587 2.621 489,140 +0.01(+0.26%)
Jul 28, 2017 2.581 2.686 2.564 2.614 557,050 +0.03(+1.05%)
Jul 27, 2017 2.628 2.628 2.547 2.587 587,818 -0.03(-1.04%)
Jul 26, 2017 2.635 2.669 2.533 2.614 1,196,044 -0.11(-3.98%)
Jul 25, 2017 2.662 2.743 2.648 2.723 1,004,849 +0.09(+3.34%)
Jul 24, 2017 2.669 2.682 2.614 2.635 659,800 -0.03(-1.02%)
Jul 21, 2017 2.655 2.696 2.614 2.662 705,398 +0.01(+0.25%)
Jul 20, 2017 2.811 2.818 2.618 2.655 908,389 -0.13(-4.62%)
Jul 19, 2017 2.730 2.835 2.662 2.784 597,625 +0.05(+1.73%)
Jul 18, 2017 2.879 2.899 2.716 2.736 515,678 -0.12(-4.27%)
Jul 17, 2017 2.750 2.923 2.743 2.858 1,055,229 +0.11(+3.94%)
Jul 14, 2017 2.926 2.926 2.682 2.750 1,136,179 -0.14(-4.69%)
Jul 13, 2017 2.852 2.973 2.794 2.885 1,187,033 +0.04(+1.43%)
Jul 12, 2017 2.736 2.852 2.726 2.845 938,900 +0.16(+6.06%)
Jul 11, 2017 2.655 2.743 2.587 2.682 705,438 +0.08(+3.13%)
Jul 10, 2017 2.581 2.642 2.560 2.601 536,679 +0.02(+0.79%)
Jul 07, 2017 2.608 2.621 2.547 2.581 667,173 -0.05(-2.06%)
Jul 06, 2017 2.723 2.743 2.587 2.635 577,211 -0.09(-3.23%)
Jul 05, 2017 2.818 2.818 2.608 2.723 1,227,985 -0.07(-2.66%)
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.