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

Diana Shipping Inc (NY: DSX )

2.810 -0.030 (-1.06%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 18, 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 (%)
May 31, 2016 1.720 1.849 1.714 1.768 1,141,686 +0.04(+2.35%)
May 27, 2016 1.585 1.727 1.727 1.727 804,335 +0.18(+11.84%)
May 26, 2016 1.558 1.588 1.524 1.544 848,970 -0.01(-0.87%)
May 25, 2016 1.571 1.592 1.531 1.558 680,843 +0.01(+0.88%)
May 24, 2016 1.612 1.612 1.524 1.544 708,845 -0.01(-0.87%)
May 23, 2016 1.592 1.653 1.524 1.558 1,452,089 -0.03(-1.71%)
May 20, 2016 1.687 1.687 1.578 1.585 642,511 -0.07(-4.49%)
May 19, 2016 1.626 1.659 1.578 1.659 993,178 +0.02(+1.24%)
May 18, 2016 1.727 1.788 1.632 1.639 1,338,105 -0.18(-9.70%)
May 17, 2016 1.842 1.944 1.788 1.815 979,365 -0.03(-1.47%)
May 16, 2016 1.822 1.930 1.781 1.842 731,012 +0.00(+0.00%)
May 13, 2016 1.903 1.903 1.836 1.842 501,450 -0.06(-3.20%)
May 12, 2016 2.052 2.100 1.869 1.903 799,808 -0.18(-8.47%)
May 11, 2016 2.039 2.154 2.005 2.079 503,031 -0.01(-0.32%)
May 10, 2016 2.018 2.154 1.998 2.086 532,847 +0.09(+4.76%)
May 09, 2016 1.964 2.066 1.917 1.991 742,482 -0.01(-0.34%)
May 06, 2016 1.998 2.086 1.985 1.998 459,856 -0.01(-0.34%)
May 05, 2016 2.167 2.208 2.005 2.005 790,012 -0.15(-6.92%)
May 04, 2016 2.147 2.215 2.113 2.154 492,343 -0.02(-0.93%)
May 03, 2016 2.276 2.283 2.093 2.174 1,047,291 -0.16(-6.96%)
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.