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

Diana Shipping Inc (NY: DSX )

2.520 +0.080 (+3.28%)
Streaming Delayed Price Updated: 2:25 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, 2017 2.711 2.783 2.697 2.766 1,326,323 +0.05(+2.02%)
Oct 30, 2017 2.752 2.779 2.677 2.711 769,849 -0.02(-0.75%)
Oct 27, 2017 2.732 2.786 2.732 2.732 850,500 +0.01(+0.50%)
Oct 26, 2017 2.759 2.783 2.694 2.718 680,037 -0.05(-1.73%)
Oct 25, 2017 2.793 2.821 2.725 2.766 941,680 -0.03(-0.98%)
Oct 24, 2017 2.786 2.910 2.783 2.793 838,945 +0.01(+0.25%)
Oct 23, 2017 2.821 2.896 2.786 2.786 963,582 +0.00(+0.00%)
Oct 20, 2017 2.779 2.827 2.738 2.786 1,594,596 +0.06(+2.26%)
Oct 19, 2017 2.766 2.779 2.646 2.725 838,281 -0.04(-1.48%)
Oct 18, 2017 2.752 2.793 2.725 2.766 725,579 +0.03(+1.00%)
Oct 17, 2017 2.779 2.827 2.732 2.738 904,500 -0.02(-0.74%)
Oct 16, 2017 2.752 2.814 2.725 2.759 817,612 +0.02(+0.75%)
Oct 13, 2017 2.766 2.793 2.725 2.738 996,415 +0.00(+0.00%)
Oct 12, 2017 2.738 2.814 2.725 2.738 778,374 +0.00(+0.00%)
Oct 11, 2017 2.745 2.793 2.725 2.738 355,981 +0.00(+0.00%)
Oct 10, 2017 2.773 2.862 2.738 2.738 632,388 -0.05(-1.72%)
Oct 09, 2017 2.786 2.930 2.721 2.786 1,958,600 -0.04(-1.45%)
Oct 06, 2017 2.786 2.896 2.738 2.827 1,282,832 +0.04(+1.47%)
Oct 05, 2017 2.752 2.834 2.735 2.786 801,370 +0.03(+1.24%)
Oct 04, 2017 2.725 2.766 2.643 2.752 1,195,518 -0.03(-1.23%)
Oct 03, 2017 2.533 2.786 2.483 2.786 1,607,268 +0.28(+11.20%)
Oct 02, 2017 2.512 2.601 2.465 2.506 1,102,240 +0.02(+0.83%)
Sep 29, 2017 2.499 2.567 2.499 2.485 674,290 -0.07(-2.68%)
Sep 28, 2017 2.601 2.636 2.547 2.554 919,821 -0.05(-1.84%)
Sep 27, 2017 2.684 2.684 2.595 2.601 1,153,501 -0.05(-2.06%)
Sep 26, 2017 2.718 2.718 2.608 2.656 1,206,628 -0.07(-2.51%)
Sep 25, 2017 2.759 2.779 2.684 2.725 941,571 -0.05(-1.73%)
Sep 22, 2017 2.725 2.807 2.725 2.773 717,388 +0.05(+2.02%)
Sep 21, 2017 2.800 2.875 2.711 2.718 858,457 -0.08(-2.93%)
Sep 20, 2017 2.752 2.918 2.711 2.800 1,031,366 +0.08(+3.02%)
Sep 19, 2017 2.759 2.766 2.684 2.718 474,343 -0.05(-1.98%)
Sep 18, 2017 2.759 2.834 2.732 2.773 991,687 +0.01(+0.25%)
Sep 15, 2017 2.718 2.783 2.711 2.766 628,716 +0.04(+1.51%)
Sep 14, 2017 2.684 2.732 2.663 2.725 625,387 +0.04(+1.53%)
Sep 13, 2017 2.690 2.732 2.643 2.684 703,081 -0.01(-0.51%)
Sep 12, 2017 2.779 2.786 2.670 2.697 886,094 -0.05(-1.75%)
Sep 11, 2017 2.752 2.862 2.704 2.745 1,196,049 -0.01(-0.25%)
Sep 08, 2017 2.725 2.769 2.601 2.752 1,496,722 +0.08(+3.08%)
Sep 07, 2017 2.656 2.711 2.615 2.670 851,007 -0.01(-0.26%)
Sep 06, 2017 2.738 2.766 2.649 2.677 815,582 +0.01(+0.26%)
Sep 05, 2017 2.779 2.786 2.649 2.670 719,386 -0.11(-3.94%)
Sep 01, 2017 2.725 2.790 2.708 2.779 576,647 +0.06(+2.27%)
Aug 31, 2017 2.738 2.773 2.718 2.718 387,476 +0.01(+0.51%)
Aug 30, 2017 2.821 2.875 2.704 2.704 706,273 -0.13(-4.59%)
Aug 29, 2017 2.841 2.896 2.797 2.834 574,402 -0.06(-2.13%)
Aug 28, 2017 2.957 2.964 2.773 2.896 1,107,846 -0.01(-0.47%)
Aug 25, 2017 2.684 2.916 2.684 2.910 1,600,442 +0.26(+9.82%)
Aug 24, 2017 2.711 2.752 2.649 2.649 581,264 -0.03(-1.28%)
Aug 23, 2017 2.697 2.725 2.677 2.684 602,212 -0.01(-0.51%)
Aug 22, 2017 2.656 2.727 2.642 2.697 662,743 +0.07(+2.60%)
Aug 21, 2017 2.732 2.745 2.601 2.629 897,093 -0.09(-3.27%)
Aug 18, 2017 2.725 2.773 2.677 2.718 398,080 +0.01(+0.25%)
Aug 17, 2017 2.759 2.827 2.697 2.711 398,170 -0.05(-1.98%)
Aug 16, 2017 2.718 2.848 2.718 2.766 988,815 +0.11(+4.12%)
Aug 15, 2017 2.786 2.786 2.622 2.656 1,115,644 -0.15(-5.37%)
Aug 14, 2017 2.745 2.855 2.738 2.807 438,524 +0.07(+2.50%)
Aug 11, 2017 2.690 2.793 2.622 2.738 588,652 -0.01(-0.25%)
Aug 10, 2017 2.773 2.834 2.694 2.745 676,141 -0.03(-0.99%)
Aug 09, 2017 2.800 2.821 2.745 2.773 468,464 -0.06(-2.17%)
Aug 08, 2017 2.773 2.855 2.718 2.834 620,540 +0.03(+1.22%)
Aug 07, 2017 2.752 2.855 2.728 2.800 578,246 +0.09(+3.28%)
Aug 04, 2017 2.697 2.807 2.697 2.711 617,465 +0.05(+1.80%)
Aug 03, 2017 2.732 2.800 2.636 2.663 582,661 -0.07(-2.51%)
Aug 02, 2017 2.670 2.797 2.665 2.732 921,344 +0.06(+2.31%)
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.