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

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.671 2.742 2.658 2.725 1,346,165 +0.05(+2.02%)
Oct 30, 2017 2.711 2.738 2.637 2.671 781,367 -0.02(-0.75%)
Oct 27, 2017 2.691 2.745 2.691 2.691 863,224 +0.01(+0.50%)
Oct 26, 2017 2.718 2.742 2.654 2.678 690,210 -0.05(-1.73%)
Oct 25, 2017 2.752 2.779 2.685 2.725 955,768 -0.03(-0.98%)
Oct 24, 2017 2.745 2.867 2.742 2.752 851,495 +0.01(+0.25%)
Oct 23, 2017 2.779 2.853 2.745 2.745 977,998 +0.00(+0.00%)
Oct 20, 2017 2.738 2.786 2.698 2.745 1,618,452 +0.06(+2.26%)
Oct 19, 2017 2.725 2.738 2.607 2.685 850,822 -0.04(-1.49%)
Oct 18, 2017 2.711 2.752 2.685 2.725 736,434 +0.03(+1.00%)
Oct 17, 2017 2.738 2.786 2.691 2.698 918,032 -0.02(-0.74%)
Oct 16, 2017 2.711 2.772 2.685 2.718 829,844 +0.02(+0.75%)
Oct 13, 2017 2.725 2.752 2.685 2.698 1,011,322 +0.00(+0.00%)
Oct 12, 2017 2.698 2.772 2.685 2.698 790,019 +0.00(+0.00%)
Oct 11, 2017 2.705 2.752 2.685 2.698 361,306 +0.00(+0.00%)
Oct 10, 2017 2.732 2.819 2.698 2.698 641,849 -0.05(-1.72%)
Oct 09, 2017 2.745 2.887 2.681 2.745 1,987,901 -0.04(-1.45%)
Oct 06, 2017 2.745 2.853 2.698 2.786 1,302,024 +0.04(+1.47%)
Oct 05, 2017 2.711 2.792 2.695 2.745 813,359 +0.03(+1.24%)
Oct 04, 2017 2.685 2.725 2.604 2.711 1,213,403 -0.03(-1.23%)
Oct 03, 2017 2.496 2.745 2.447 2.745 1,631,313 +0.28(+11.20%)
Oct 02, 2017 2.475 2.563 2.428 2.469 1,118,730 +0.02(+0.83%)
Sep 29, 2017 2.462 2.529 2.462 2.448 684,378 -0.07(-2.68%)
Sep 28, 2017 2.563 2.597 2.509 2.516 933,581 -0.05(-1.84%)
Sep 27, 2017 2.644 2.644 2.556 2.563 1,170,758 -0.05(-2.06%)
Sep 26, 2017 2.678 2.678 2.570 2.617 1,224,679 -0.07(-2.51%)
Sep 25, 2017 2.718 2.738 2.644 2.685 955,657 -0.05(-1.73%)
Sep 22, 2017 2.685 2.765 2.685 2.732 728,120 +0.05(+2.02%)
Sep 21, 2017 2.759 2.833 2.671 2.678 871,300 -0.08(-2.93%)
Sep 20, 2017 2.711 2.875 2.671 2.759 1,046,795 +0.08(+3.02%)
Sep 19, 2017 2.718 2.725 2.645 2.678 481,440 -0.05(-1.98%)
Sep 18, 2017 2.718 2.792 2.691 2.732 1,006,523 +0.01(+0.25%)
Sep 15, 2017 2.678 2.742 2.671 2.725 638,121 +0.04(+1.51%)
Sep 14, 2017 2.644 2.691 2.624 2.685 634,743 +0.04(+1.53%)
Sep 13, 2017 2.651 2.691 2.604 2.644 713,599 -0.01(-0.51%)
Sep 12, 2017 2.738 2.745 2.631 2.658 899,350 -0.05(-1.75%)
Sep 11, 2017 2.711 2.819 2.664 2.705 1,213,942 -0.01(-0.25%)
Sep 08, 2017 2.685 2.728 2.563 2.711 1,519,113 +0.08(+3.08%)
Sep 07, 2017 2.617 2.671 2.577 2.631 863,738 -0.01(-0.26%)
Sep 06, 2017 2.698 2.725 2.610 2.637 827,783 +0.01(+0.26%)
Sep 05, 2017 2.738 2.745 2.610 2.631 730,148 -0.11(-3.94%)
Sep 01, 2017 2.685 2.749 2.668 2.738 585,273 +0.06(+2.27%)
Aug 31, 2017 2.698 2.732 2.678 2.678 393,272 +0.01(+0.51%)
Aug 30, 2017 2.779 2.833 2.664 2.664 716,839 -0.13(-4.59%)
Aug 29, 2017 2.799 2.853 2.755 2.792 582,995 -0.06(-2.13%)
Aug 28, 2017 2.914 2.921 2.732 2.853 1,124,420 -0.01(-0.47%)
Aug 25, 2017 2.644 2.873 2.644 2.867 1,624,385 +0.26(+9.82%)
Aug 24, 2017 2.671 2.711 2.610 2.610 589,960 -0.03(-1.28%)
Aug 23, 2017 2.658 2.685 2.637 2.644 611,222 -0.01(-0.51%)
Aug 22, 2017 2.617 2.687 2.603 2.658 672,658 +0.07(+2.60%)
Aug 21, 2017 2.691 2.705 2.563 2.590 910,514 -0.09(-3.27%)
Aug 18, 2017 2.685 2.732 2.637 2.678 404,036 +0.01(+0.25%)
Aug 17, 2017 2.718 2.786 2.658 2.671 404,126 -0.05(-1.98%)
Aug 16, 2017 2.678 2.806 2.678 2.725 1,003,608 +0.11(+4.12%)
Aug 15, 2017 2.745 2.745 2.583 2.617 1,132,334 -0.15(-5.37%)
Aug 14, 2017 2.705 2.813 2.698 2.765 445,084 +0.07(+2.50%)
Aug 11, 2017 2.651 2.752 2.583 2.698 597,459 -0.01(-0.25%)
Aug 10, 2017 2.732 2.792 2.654 2.705 686,256 -0.03(-0.99%)
Aug 09, 2017 2.759 2.779 2.705 2.732 475,472 -0.06(-2.17%)
Aug 08, 2017 2.732 2.813 2.678 2.792 629,823 +0.03(+1.22%)
Aug 07, 2017 2.711 2.813 2.688 2.759 586,897 +0.09(+3.28%)
Aug 04, 2017 2.658 2.765 2.658 2.671 626,703 +0.05(+1.80%)
Aug 03, 2017 2.691 2.759 2.597 2.624 591,377 -0.07(-2.51%)
Aug 02, 2017 2.631 2.755 2.626 2.691 935,128 +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.