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 (%)
Jul 31, 2018 3.045 3.100 3.039 3.094 454,414 +0.08(+2.51%)
Jul 30, 2018 3.107 3.121 3.004 3.018 354,359 -0.06(-2.01%)
Jul 27, 2018 3.066 3.142 3.039 3.080 352,746 +0.07(+2.28%)
Jul 26, 2018 3.279 3.279 2.994 3.011 647,652 -0.16(-5.19%)
Jul 25, 2018 3.094 3.190 3.059 3.176 436,492 +0.06(+1.99%)
Jul 24, 2018 3.066 3.142 3.059 3.114 519,033 +0.08(+2.72%)
Jul 23, 2018 3.011 3.073 2.984 3.032 390,582 +0.02(+0.68%)
Jul 20, 2018 3.135 3.135 3.011 3.011 204,771 -0.12(-3.74%)
Jul 19, 2018 3.176 3.176 3.107 3.128 159,186 -0.05(-1.52%)
Jul 18, 2018 3.128 3.176 3.066 3.176 267,886 +0.08(+2.44%)
Jul 17, 2018 3.052 3.128 3.039 3.100 247,300 +0.05(+1.58%)
Jul 16, 2018 3.197 3.265 3.018 3.052 551,010 -0.14(-4.31%)
Jul 13, 2018 3.176 3.245 3.176 3.190 371,311 +0.01(+0.22%)
Jul 12, 2018 3.279 3.286 3.176 3.183 402,000 -0.08(-2.53%)
Jul 11, 2018 3.252 3.300 3.251 3.265 202,920 -0.05(-1.45%)
Jul 10, 2018 3.410 3.424 3.279 3.314 328,767 -0.10(-2.82%)
Jul 09, 2018 3.444 3.451 3.362 3.410 326,534 -0.03(-0.80%)
Jul 06, 2018 3.369 3.458 3.348 3.437 359,619 +0.07(+2.04%)
Jul 05, 2018 3.417 3.417 3.348 3.369 293,624 -0.01(-0.20%)
Jul 03, 2018 3.375 3.375 3.375 0 +0.04(+1.24%)
Jul 02, 2018 3.300 3.362 3.298 3.334 186,893 +0.03(+0.83%)
Jun 29, 2018 3.300 3.341 3.245 3.307 424,805 -0.03(-1.03%)
Jun 28, 2018 3.424 3.444 3.296 3.341 1,074,246 -0.09(-2.61%)
Jun 27, 2018 3.444 3.527 3.407 3.430 523,957 -0.02(-0.60%)
Jun 26, 2018 3.355 3.468 3.351 3.451 334,591 +0.07(+2.03%)
Jun 25, 2018 3.479 3.479 3.334 3.382 547,317 -0.12(-3.53%)
Jun 22, 2018 3.334 3.547 3.300 3.506 1,201,508 +0.20(+6.03%)
Jun 21, 2018 3.307 3.334 3.276 3.307 430,973 +0.00(+0.00%)
Jun 20, 2018 3.369 3.369 3.279 3.307 391,841 -0.06(-1.84%)
Jun 19, 2018 3.265 3.396 3.238 3.369 533,517 +0.02(+0.62%)
Jun 18, 2018 3.245 3.355 3.224 3.348 514,758 +0.10(+3.18%)
Jun 15, 2018 3.320 3.231 3.245 341,839 -0.08(-2.28%)
Jun 14, 2018 3.224 3.327 3.169 3.320 558,512 +0.12(+3.65%)
Jun 13, 2018 3.197 3.217 3.149 3.204 182,747 +0.02(+0.65%)
Jun 12, 2018 3.190 3.210 3.128 3.183 302,659 -0.03(-0.86%)
Jun 11, 2018 3.149 3.217 3.142 3.210 204,750 +0.07(+2.19%)
Jun 08, 2018 3.224 3.231 3.114 3.142 437,042 -0.08(-2.35%)
Jun 07, 2018 3.279 3.279 3.190 3.217 378,867 -0.06(-1.68%)
Jun 06, 2018 3.265 3.272 1,231,856 +0.01(+0.21%)
Jun 05, 2018 3.169 3.272 3.169 3.265 667,220 +0.10(+3.26%)
Jun 04, 2018 3.073 3.162 3.045 3.162 553,371 +0.10(+3.37%)
Jun 01, 2018 3.073 3.252 3.032 3.059 1,011,584 +0.04(+1.37%)
May 31, 2018 3.032 3.039 2.956 3.018 328,649 -0.01(-0.45%)
May 30, 2018 2.915 3.052 2.887 3.032 873,234 +0.12(+4.01%)
May 29, 2018 2.880 2.942 2.853 2.915 638,136 +0.01(+0.47%)
May 25, 2018 2.901 2.901 2.901 0 -0.01(-0.47%)
May 24, 2018 2.990 3.004 2.894 2.915 253,356 -0.08(-2.53%)
May 23, 2018 2.997 3.023 2.949 2.990 427,651 -0.01(-0.23%)
May 22, 2018 2.949 3.059 2.915 2.997 819,388 +0.06(+2.11%)
May 21, 2018 2.846 2.956 2.846 2.935 707,686 +0.09(+3.14%)
May 18, 2018 2.963 2.977 2.832 2.846 581,285 -0.12(-4.17%)
May 17, 2018 3.011 3.045 2.942 2.970 869,566 -0.04(-1.37%)
May 16, 2018 3.018 3.018 2.905 3.011 607,879 -0.01(-0.23%)
May 15, 2018 3.018 3.045 2.990 3.018 635,474 -0.02(-0.68%)
May 14, 2018 3.032 3.121 2.966 3.039 1,707,826 +0.04(+1.38%)
May 11, 2018 2.798 3.018 2.798 2.997 1,919,408 +0.22(+7.92%)
May 10, 2018 2.784 2.832 2.654 2.777 1,090,771 +0.03(+1.25%)
May 09, 2018 2.660 2.750 2.647 2.743 1,104,978 +0.10(+3.64%)
May 08, 2018 2.626 2.667 2.616 2.647 329,990 +0.00(+0.00%)
May 07, 2018 2.557 2.729 2.557 2.647 1,027,299 +0.10(+4.05%)
May 04, 2018 2.571 2.599 2.509 2.544 438,796 -0.02(-0.80%)
May 03, 2018 2.544 2.585 2.514 2.564 262,459 +0.03(+1.08%)
May 02, 2018 2.516 2.592 2.495 2.537 370,125 +0.06(+2.50%)
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.