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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.739 1.869 1.732 1.787 1,129,575 +0.04(+2.35%)
May 27, 2016 1.602 1.746 1.746 1.746 795,802 +0.18(+11.84%)
May 26, 2016 1.575 1.605 1.540 1.561 839,964 -0.01(-0.87%)
May 25, 2016 1.588 1.609 1.547 1.575 673,620 +0.01(+0.88%)
May 24, 2016 1.629 1.629 1.540 1.561 701,325 -0.01(-0.87%)
May 23, 2016 1.609 1.670 1.540 1.575 1,436,685 -0.03(-1.71%)
May 20, 2016 1.705 1.705 1.595 1.602 635,695 -0.08(-4.49%)
May 19, 2016 1.643 1.677 1.595 1.677 982,642 +0.02(+1.24%)
May 18, 2016 1.746 1.807 1.650 1.657 1,323,909 -0.18(-9.70%)
May 17, 2016 1.862 1.965 1.807 1.835 968,975 -0.03(-1.47%)
May 16, 2016 1.842 1.951 1.800 1.862 723,257 +0.00(+0.00%)
May 13, 2016 1.924 1.924 1.855 1.862 496,130 -0.06(-3.20%)
May 12, 2016 2.074 2.122 1.889 1.924 791,324 -0.18(-8.47%)
May 11, 2016 2.061 2.177 2.026 2.102 497,695 -0.01(-0.32%)
May 10, 2016 2.040 2.177 2.020 2.109 527,194 +0.10(+4.76%)
May 09, 2016 1.985 2.088 1.937 2.013 734,605 -0.01(-0.34%)
May 06, 2016 2.020 2.109 2.006 2.020 454,977 -0.01(-0.34%)
May 05, 2016 2.191 2.232 2.026 2.026 781,632 -0.15(-6.92%)
May 04, 2016 2.170 2.239 2.136 2.177 487,120 -0.02(-0.93%)
May 03, 2016 2.300 2.307 2.115 2.198 1,036,180 -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.