Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.490 +0.050 (+2.05%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 (%)
Oct 31, 2016 1.739 1.766 1.698 1.711 370,436 -0.04(-2.34%)
Oct 28, 2016 1.698 1.777 1.698 1.753 382,572 +0.05(+2.81%)
Oct 27, 2016 1.691 1.732 1.664 1.705 518,289 -0.01(-0.40%)
Oct 26, 2016 1.711 1.718 1.650 1.711 1,071,699 -0.01(-0.40%)
Oct 25, 2016 1.705 1.794 1.691 1.718 447,487 -0.01(-0.40%)
Oct 24, 2016 1.718 1.732 1.705 1.725 295,958 +0.01(+0.40%)
Oct 21, 2016 1.711 1.725 1.698 1.718 262,386 -0.01(-0.79%)
Oct 20, 2016 1.732 1.753 1.718 1.732 267,828 -0.03(-1.94%)
Oct 19, 2016 1.718 1.800 1.705 1.766 453,847 +0.05(+3.20%)
Oct 18, 2016 1.725 1.787 1.711 1.711 227,913 -0.01(-0.79%)
Oct 17, 2016 1.711 1.732 1.691 1.725 278,717 -0.03(-1.56%)
Oct 14, 2016 1.746 1.759 1.705 1.753 358,930 +0.01(+0.39%)
Oct 13, 2016 1.718 1.759 1.684 1.746 683,658 +0.00(+0.00%)
Oct 12, 2016 1.759 1.780 1.732 1.746 384,027 -0.03(-1.54%)
Oct 11, 2016 1.814 1.815 1.759 1.773 462,678 -0.03(-1.52%)
Oct 10, 2016 1.869 1.876 1.787 1.800 639,212 -0.09(-4.71%)
Oct 07, 2016 1.896 1.937 1.845 1.889 450,558 -0.01(-0.72%)
Oct 06, 2016 1.924 1.951 1.835 1.903 603,499 +0.00(+0.00%)
Oct 05, 2016 1.855 1.951 1.848 1.903 673,779 +0.09(+4.91%)
Oct 04, 2016 1.876 1.910 1.787 1.814 345,512 -0.06(-3.28%)
Oct 03, 2016 1.787 1.883 1.766 1.876 493,117 +0.08(+4.58%)
Sep 30, 2016 1.814 1.821 1.746 1.794 235,847 +0.01(+0.38%)
Sep 29, 2016 1.917 1.924 1.787 1.787 396,388 -0.12(-6.45%)
Sep 28, 2016 1.985 1.985 1.732 1.910 1,314,172 -0.01(-0.71%)
Sep 27, 2016 1.883 1.937 1.883 1.924 382,021 +0.01(+0.72%)
Sep 26, 2016 2.020 2.020 1.910 1.910 513,253 -0.10(-4.78%)
Sep 23, 2016 2.067 2.109 1.999 2.006 681,366 -0.06(-2.98%)
Sep 22, 2016 1.869 2.177 1.869 2.067 1,720,191 +0.22(+11.85%)
Sep 21, 2016 1.814 1.917 1.800 1.848 1,039,895 +0.04(+2.27%)
Sep 20, 2016 1.780 1.814 1.773 1.807 482,142 +0.04(+2.33%)
Sep 19, 2016 1.759 1.807 1.725 1.766 591,748 +0.03(+1.58%)
Sep 16, 2016 1.698 1.766 1.698 1.739 813,357 -0.01(-0.78%)
Sep 15, 2016 1.759 1.807 1.698 1.753 307,882 -0.01(-0.78%)
Sep 14, 2016 1.711 1.766 1.670 1.766 714,492 +0.01(+0.78%)
Sep 13, 2016 1.718 1.780 1.677 1.753 672,679 -0.01(-0.78%)
Sep 12, 2016 1.746 1.773 1.705 1.766 429,940 +0.02(+1.18%)
Sep 09, 2016 1.910 1.917 1.746 1.746 1,186,945 -0.16(-8.27%)
Sep 08, 2016 1.800 1.917 1.794 1.903 1,169,802 +0.12(+6.92%)
Sep 07, 2016 1.664 1.814 1.664 1.780 1,031,397 +0.14(+8.33%)
Sep 06, 2016 1.588 1.657 1.588 1.643 491,403 +0.05(+3.45%)
Sep 02, 2016 1.609 1.588 1.588 1.588 391,620 +0.03(+2.20%)
Sep 01, 2016 1.561 1.602 1.513 1.554 1,151,288 -0.01(-0.87%)
Aug 31, 2016 1.616 1.643 1.568 1.568 451,968 -0.07(-4.18%)
Aug 30, 2016 1.629 1.643 1.595 1.636 397,616 +0.04(+2.57%)
Aug 29, 2016 1.588 1.616 1.533 1.595 477,417 +0.03(+2.19%)
Aug 26, 2016 1.629 1.759 1.533 1.561 3,370,939 -0.08(-5.00%)
Aug 25, 2016 1.643 1.657 1.609 1.643 445,750 +0.01(+0.84%)
Aug 24, 2016 1.636 1.671 1.609 1.629 842,696 +0.01(+0.42%)
Aug 23, 2016 1.629 1.684 1.622 1.622 729,853 -0.01(-0.84%)
Aug 22, 2016 1.677 1.691 1.622 1.636 525,793 -0.05(-2.85%)
Aug 19, 2016 1.684 1.711 1.629 1.684 572,662 -0.03(-1.99%)
Aug 18, 2016 1.711 1.739 1.677 1.718 564,938 -0.01(-0.40%)
Aug 17, 2016 1.780 1.780 1.698 1.725 532,866 -0.06(-3.45%)
Aug 16, 2016 1.766 1.835 1.739 1.787 644,492 +0.00(+0.00%)
Aug 15, 2016 1.739 1.835 1.739 1.787 832,756 +0.04(+2.35%)
Aug 12, 2016 1.705 1.794 1.677 1.746 603,185 +0.05(+2.82%)
Aug 11, 2016 1.753 1.753 1.677 1.698 706,004 -0.02(-1.20%)
Aug 10, 2016 1.759 1.807 1.694 1.718 898,719 -0.04(-2.33%)
Aug 09, 2016 1.883 1.883 1.698 1.759 919,070 -0.08(-4.46%)
Aug 08, 2016 1.807 1.883 1.753 1.842 1,008,286 +0.08(+4.67%)
Aug 05, 2016 1.643 1.776 1.636 1.759 1,350,005 +0.12(+7.53%)
Aug 04, 2016 1.636 1.657 1.616 1.636 341,961 -0.01(-0.83%)
Aug 03, 2016 1.636 1.670 1.616 1.650 618,085 +0.01(+0.84%)
Aug 02, 2016 1.643 1.691 1.616 1.636 974,142 -0.01(-0.42%)
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.