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 (%)
Apr 29, 2016 2.465 2.574 2.283 2.344 1,713,827 +0.03(+1.17%)
Apr 28, 2016 2.106 2.499 2.052 2.316 3,050,604 +0.20(+9.27%)
Apr 27, 2016 2.032 2.167 2.032 2.120 1,182,957 +0.12(+6.10%)
Apr 26, 2016 1.924 2.025 1.876 1.998 818,411 +0.07(+3.87%)
Apr 25, 2016 2.127 2.127 1.876 1.924 1,015,761 -0.11(-5.33%)
Apr 22, 2016 2.046 2.147 2.025 2.032 1,453,168 +0.02(+1.01%)
Apr 21, 2016 2.167 2.262 2.005 2.012 1,303,709 -0.12(-5.41%)
Apr 20, 2016 2.276 2.283 2.113 2.127 4,363,704 -0.12(-5.14%)
Apr 19, 2016 2.127 2.296 2.100 2.242 718,434 +0.12(+5.75%)
Apr 18, 2016 2.066 2.208 2.059 2.120 883,177 +0.04(+1.95%)
Apr 15, 2016 2.039 2.134 2.032 2.079 741,051 +0.03(+1.66%)
Apr 14, 2016 2.079 2.120 2.025 2.046 594,213 -0.01(-0.66%)
Apr 13, 2016 1.951 2.093 1.910 2.059 681,247 +0.12(+6.29%)
Apr 12, 2016 2.066 2.079 1.883 1.937 919,912 -0.11(-5.30%)
Apr 11, 2016 2.039 2.174 2.018 2.046 1,370,601 +0.01(+0.67%)
Apr 08, 2016 1.741 2.100 1.707 2.032 2,416,155 +0.33(+19.05%)
Apr 07, 2016 1.659 1.768 1.639 1.707 1,116,944 +0.07(+4.56%)
Apr 06, 2016 1.531 1.659 1.470 1.632 3,669,995 +0.11(+7.11%)
Apr 05, 2016 1.571 1.612 1.504 1.524 1,388,954 -0.06(-3.85%)
Apr 04, 2016 1.748 1.761 1.561 1.585 1,906,341 -0.14(-7.87%)
Apr 01, 2016 1.802 1.808 1.693 1.720 651,750 -0.09(-4.87%)
Mar 31, 2016 1.707 1.917 1.707 1.808 1,284,336 +0.12(+6.80%)
Mar 30, 2016 1.565 1.714 1.504 1.693 879,634 +0.14(+9.17%)
Mar 29, 2016 1.558 1.585 1.463 1.551 387,656 +0.02(+1.33%)
Mar 28, 2016 1.578 1.639 1.477 1.531 351,188 +0.01(+0.44%)
Mar 24, 2016 1.531 1.524 1.524 1.524 569,442 -0.03(-1.75%)
Mar 23, 2016 1.687 1.727 1.531 1.551 723,349 -0.16(-9.13%)
Mar 22, 2016 1.748 1.775 1.693 1.707 505,677 -0.04(-2.33%)
Mar 21, 2016 1.869 1.890 1.741 1.748 394,553 -0.14(-7.19%)
Mar 18, 2016 1.822 1.883 1.734 1.883 1,003,473 +0.09(+4.91%)
Mar 17, 2016 1.815 1.842 1.714 1.795 804,413 -0.01(-0.38%)
Mar 16, 2016 1.802 1.808 1.727 1.802 594,137 +0.02(+1.14%)
Mar 15, 2016 1.781 1.863 1.653 1.781 550,454 -0.01(-0.75%)
Mar 14, 2016 1.761 1.856 1.727 1.795 579,706 +0.00(+0.00%)
Mar 11, 2016 1.761 1.862 1.693 1.795 604,358 +0.05(+3.11%)
Mar 10, 2016 1.883 1.928 1.659 1.741 994,736 -0.10(-5.51%)
Mar 09, 2016 2.032 2.039 1.829 1.842 1,499,097 -0.36(-16.31%)
Mar 08, 2016 2.384 2.411 2.046 2.201 1,374,574 -0.16(-6.88%)
Mar 07, 2016 1.998 2.506 1.978 2.364 2,971,040 +0.44(+22.89%)
Mar 04, 2016 1.829 2.154 1.802 1.924 3,368,904 +0.12(+6.37%)
Mar 03, 2016 1.612 1.869 1.612 1.808 1,657,779 +0.18(+10.79%)
Mar 02, 2016 1.727 1.869 1.592 1.632 901,877 -0.11(-6.23%)
Mar 01, 2016 1.714 1.819 1.693 1.741 699,844 +0.03(+1.58%)
Feb 29, 2016 1.619 1.720 1.619 1.714 230,887 +0.05(+3.26%)
Feb 26, 2016 1.599 1.680 1.571 1.659 302,868 +0.12(+7.93%)
Feb 25, 2016 1.544 1.578 1.483 1.538 247,291 +0.04(+2.71%)
Feb 24, 2016 1.538 1.565 1.429 1.497 351,223 -0.03(-2.21%)
Feb 23, 2016 1.761 1.761 1.531 1.531 453,167 -0.18(-10.67%)
Feb 22, 2016 1.626 1.775 1.599 1.714 709,955 +0.14(+9.05%)
Feb 19, 2016 1.524 1.605 1.436 1.571 405,087 +0.05(+3.11%)
Feb 18, 2016 1.653 1.673 1.483 1.524 352,553 -0.08(-5.06%)
Feb 17, 2016 1.666 1.727 1.558 1.605 906,963 -0.05(-2.87%)
Feb 16, 2016 1.578 1.659 1.544 1.653 714,154 +0.13(+8.44%)
Feb 12, 2016 1.355 1.524 1.524 1.524 942,377 +0.16(+11.39%)
Feb 11, 2016 1.402 1.436 1.328 1.368 902,937 -0.06(-4.27%)
Feb 10, 2016 1.524 1.524 1.389 1.429 663,020 -0.06(-4.09%)
Feb 09, 2016 1.626 1.626 1.409 1.490 1,888,633 -0.20(-12.00%)
Feb 08, 2016 1.815 1.829 1.619 1.693 1,204,065 -0.11(-6.02%)
Feb 05, 2016 1.768 1.832 1.693 1.802 517,600 +0.05(+3.10%)
Feb 04, 2016 1.761 1.985 1.727 1.748 2,287,969 +0.08(+4.88%)
Feb 03, 2016 1.632 1.687 1.504 1.666 778,303 +0.07(+4.68%)
Feb 02, 2016 1.639 1.680 1.565 1.592 700,678 -0.05(-2.89%)
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.