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 (%)
Nov 30, 2016 2.158 2.183 1.990 2.023 1,649,744 -0.11(-5.06%)
Nov 29, 2016 2.327 2.327 2.131 2.131 869,998 -0.14(-6.23%)
Nov 28, 2016 2.239 2.394 2.206 2.273 1,023,809 +0.03(+1.51%)
Nov 25, 2016 2.206 2.253 2.125 2.239 555,917 +0.03(+1.53%)
Nov 23, 2016 2.206 2.206 2.206 0 +0.03(+1.24%)
Nov 22, 2016 2.293 2.354 2.077 2.179 1,765,547 -0.11(-5.00%)
Nov 21, 2016 2.368 2.448 2.219 2.293 1,121,350 -0.05(-2.02%)
Nov 18, 2016 2.401 2.462 2.273 2.341 2,168,402 +0.05(+2.06%)
Nov 17, 2016 2.860 2.880 2.253 2.293 7,121,253 -0.40(-15.00%)
Nov 16, 2016 3.062 3.352 2.651 2.698 8,416,346 -0.07(-2.68%)
Nov 15, 2016 2.536 2.941 2.448 2.772 5,668,533 +0.36(+15.13%)
Nov 14, 2016 2.442 2.523 2.334 2.408 1,964,294 +0.05(+2.29%)
Nov 11, 2016 2.219 2.394 2.172 2.354 1,406,319 +0.12(+5.44%)
Nov 10, 2016 1.963 2.280 1.956 2.233 1,719,151 +0.27(+13.75%)
Nov 09, 2016 1.700 1.997 1.646 1.963 1,130,684 +0.21(+11.92%)
Nov 08, 2016 1.666 1.821 1.666 1.754 562,667 +0.07(+4.42%)
Nov 07, 2016 1.680 1.686 1.646 1.680 181,449 +0.03(+2.05%)
Nov 04, 2016 1.612 1.646 1.593 1.646 148,164 +0.03(+1.67%)
Nov 03, 2016 1.632 1.646 1.619 1.619 401,982 -0.03(-1.64%)
Nov 02, 2016 1.639 1.663 1.632 1.646 664,111 -0.02(-1.21%)
Nov 01, 2016 1.686 1.686 1.626 1.666 744,754 -0.02(-1.20%)
Oct 31, 2016 1.713 1.740 1.673 1.686 375,978 -0.04(-2.34%)
Oct 28, 2016 1.673 1.751 1.673 1.727 388,295 +0.05(+2.81%)
Oct 27, 2016 1.666 1.706 1.639 1.680 526,043 -0.01(-0.40%)
Oct 26, 2016 1.686 1.693 1.626 1.686 1,087,732 -0.01(-0.40%)
Oct 25, 2016 1.680 1.767 1.666 1.693 454,181 -0.01(-0.40%)
Oct 24, 2016 1.693 1.706 1.680 1.700 300,386 +0.01(+0.40%)
Oct 21, 2016 1.686 1.700 1.673 1.693 266,312 -0.01(-0.79%)
Oct 20, 2016 1.706 1.727 1.693 1.706 271,834 -0.03(-1.94%)
Oct 19, 2016 1.693 1.774 1.680 1.740 460,636 +0.05(+3.20%)
Oct 18, 2016 1.700 1.760 1.686 1.686 231,323 -0.01(-0.79%)
Oct 17, 2016 1.686 1.706 1.666 1.700 282,887 -0.03(-1.56%)
Oct 14, 2016 1.720 1.733 1.680 1.727 364,300 +0.01(+0.39%)
Oct 13, 2016 1.693 1.733 1.659 1.720 693,886 +0.00(+0.00%)
Oct 12, 2016 1.733 1.754 1.706 1.720 389,772 -0.03(-1.54%)
Oct 11, 2016 1.787 1.788 1.733 1.747 469,600 -0.03(-1.52%)
Oct 10, 2016 1.841 1.848 1.760 1.774 648,775 -0.09(-4.71%)
Oct 07, 2016 1.868 1.909 1.818 1.862 457,299 -0.01(-0.72%)
Oct 06, 2016 1.895 1.922 1.808 1.875 612,528 +0.00(+0.00%)
Oct 05, 2016 1.828 1.922 1.821 1.875 683,859 +0.09(+4.91%)
Oct 04, 2016 1.848 1.882 1.760 1.787 350,681 -0.06(-3.28%)
Oct 03, 2016 1.760 1.855 1.740 1.848 500,494 +0.08(+4.58%)
Sep 30, 2016 1.787 1.794 1.720 1.767 239,375 +0.01(+0.38%)
Sep 29, 2016 1.889 1.895 1.760 1.760 402,318 -0.12(-6.45%)
Sep 28, 2016 1.956 1.956 1.706 1.882 1,333,833 -0.01(-0.71%)
Sep 27, 2016 1.855 1.909 1.855 1.895 387,736 +0.01(+0.72%)
Sep 26, 2016 1.990 1.990 1.882 1.882 520,931 -0.09(-4.78%)
Sep 23, 2016 2.037 2.077 1.970 1.976 691,559 -0.06(-2.98%)
Sep 22, 2016 1.841 2.145 1.841 2.037 1,745,925 +0.22(+11.85%)
Sep 21, 2016 1.787 1.889 1.774 1.821 1,055,452 +0.04(+2.27%)
Sep 20, 2016 1.754 1.787 1.747 1.781 489,355 +0.04(+2.33%)
Sep 19, 2016 1.733 1.781 1.700 1.740 600,600 +0.03(+1.57%)
Sep 16, 2016 1.673 1.740 1.673 1.713 825,525 -0.01(-0.78%)
Sep 15, 2016 1.733 1.781 1.673 1.727 312,488 -0.01(-0.78%)
Sep 14, 2016 1.686 1.740 1.646 1.740 725,181 +0.01(+0.78%)
Sep 13, 2016 1.693 1.754 1.653 1.727 682,743 -0.01(-0.78%)
Sep 12, 2016 1.720 1.747 1.680 1.740 436,372 +0.02(+1.18%)
Sep 09, 2016 1.882 1.889 1.720 1.720 1,204,702 -0.16(-8.27%)
Sep 08, 2016 1.774 1.889 1.767 1.875 1,187,302 +0.12(+6.92%)
Sep 07, 2016 1.639 1.787 1.639 1.754 1,046,826 +0.13(+8.33%)
Sep 06, 2016 1.565 1.632 1.565 1.619 498,755 +0.05(+3.45%)
Sep 02, 2016 1.585 1.565 1.565 1.565 397,478 +0.03(+2.20%)
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.