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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 1.746 1.814 1.677 1.711 469,484 -0.03(-1.57%)
Jan 28, 2016 1.848 1.855 1.677 1.739 497,544 -0.05(-3.05%)
Jan 27, 2016 1.739 1.842 1.725 1.794 815,757 +0.08(+4.38%)
Jan 26, 2016 1.684 1.807 1.677 1.718 1,017,636 +0.04(+2.45%)
Jan 25, 2016 1.862 1.876 1.670 1.677 1,071,330 -0.18(-9.93%)
Jan 22, 2016 1.828 1.958 1.807 1.862 2,631,028 +0.08(+4.21%)
Jan 21, 2016 1.753 1.896 1.691 1.787 960,955 +0.08(+4.82%)
Jan 20, 2016 1.725 1.739 1.588 1.705 688,572 -0.05(-3.11%)
Jan 19, 2016 1.711 1.896 1.711 1.759 1,086,657 +0.06(+3.63%)
Jan 15, 2016 1.540 1.698 1.698 1.698 1,271,414 -0.08(-4.25%)
Jan 14, 2016 1.451 1.845 1.403 1.773 2,381,486 +0.30(+20.47%)
Jan 13, 2016 1.705 1.711 1.472 1.472 1,437,804 -0.23(-13.65%)
Jan 12, 2016 1.773 1.807 1.677 1.705 1,444,643 +0.00(+0.00%)
Jan 11, 2016 2.293 2.334 1.629 1.705 3,531,133 -0.66(-28.03%)
Jan 08, 2016 2.615 2.643 2.341 2.369 966,415 -0.27(-10.13%)
Jan 07, 2016 2.889 2.889 2.636 2.636 501,491 -0.26(-8.98%)
Jan 06, 2016 3.046 3.046 2.848 2.896 365,781 -0.16(-5.37%)
Jan 05, 2016 3.019 3.081 2.896 3.060 968,203 +0.08(+2.76%)
Jan 04, 2016 2.944 2.992 2.862 2.978 462,062 +0.00(+0.00%)
Dec 31, 2015 2.745 2.978 2.978 2.978 716,631 +0.18(+6.36%)
Dec 30, 2015 2.779 2.875 2.773 2.800 784,778 -0.03(-0.97%)
Dec 29, 2015 3.033 3.116 2.766 2.827 1,040,665 -0.21(-6.98%)
Dec 28, 2015 3.005 3.101 2.978 3.040 746,165 -0.04(-1.33%)
Dec 24, 2015 2.985 3.081 3.081 3.081 702,754 +0.13(+4.41%)
Dec 23, 2015 2.677 2.971 2.673 2.951 1,097,471 +0.25(+9.39%)
Dec 22, 2015 2.478 2.718 2.471 2.697 868,577 +0.19(+7.65%)
Dec 21, 2015 2.478 2.512 2.437 2.506 613,290 +0.03(+1.39%)
Dec 18, 2015 2.451 2.485 2.396 2.471 645,388 +0.02(+0.84%)
Dec 17, 2015 2.519 2.560 2.403 2.451 831,553 -0.10(-3.76%)
Dec 16, 2015 2.533 2.560 2.471 2.547 547,184 +0.04(+1.64%)
Dec 15, 2015 2.567 2.568 2.437 2.506 853,694 -0.12(-4.44%)
Dec 14, 2015 2.677 2.684 2.540 2.622 796,039 -0.08(-3.04%)
Dec 11, 2015 2.636 2.711 2.601 2.704 801,435 +0.01(+0.25%)
Dec 10, 2015 2.663 2.725 2.636 2.697 427,651 +0.04(+1.55%)
Dec 09, 2015 2.643 2.711 2.608 2.656 1,073,259 -0.01(-0.26%)
Dec 08, 2015 2.540 2.677 2.519 2.663 393,900 +0.05(+2.10%)
Dec 07, 2015 2.697 2.718 2.567 2.608 799,098 -0.13(-4.75%)
Dec 04, 2015 2.834 2.834 2.656 2.738 870,267 -0.12(-4.08%)
Dec 03, 2015 2.978 2.978 2.807 2.855 545,241 -0.08(-2.57%)
Dec 02, 2015 3.067 3.108 2.899 2.930 937,170 -0.14(-4.68%)
Dec 01, 2015 3.252 3.300 3.046 3.074 1,210,049 -0.18(-5.47%)
Nov 30, 2015 3.265 3.320 3.197 3.252 2,321,063 -0.01(-0.42%)
Nov 27, 2015 3.252 3.293 3.177 3.265 362,170 +0.01(+0.42%)
Nov 25, 2015 3.348 3.252 3.252 3.252 841,961 -0.10(-3.06%)
Nov 24, 2015 3.409 3.430 3.252 3.354 1,236,105 -0.08(-2.39%)
Nov 23, 2015 3.457 3.491 3.348 3.437 670,468 -0.03(-0.79%)
Nov 20, 2015 3.368 3.491 3.354 3.464 1,134,145 +0.04(+1.20%)
Nov 19, 2015 3.231 3.430 3.221 3.423 1,060,824 +0.03(+0.81%)
Nov 18, 2015 3.382 3.443 3.252 3.396 1,713,623 -0.19(-5.34%)
Nov 17, 2015 3.731 3.731 3.526 3.587 1,007,226 -0.05(-1.32%)
Nov 16, 2015 3.669 3.704 3.526 3.635 1,040,114 -0.12(-3.10%)
Nov 13, 2015 3.532 3.752 3.505 3.752 860,416 +0.12(+3.40%)
Nov 12, 2015 3.977 3.998 3.430 3.628 1,636,044 -0.46(-11.22%)
Nov 11, 2015 4.197 4.197 4.039 4.087 1,208,112 -0.10(-2.45%)
Nov 10, 2015 4.176 4.197 4.149 4.190 1,274,257 -0.01(-0.33%)
Nov 09, 2015 4.224 4.238 4.190 4.203 434,200 -0.04(-0.97%)
Nov 06, 2015 4.244 4.286 4.121 4.244 612,746 -0.04(-0.96%)
Nov 05, 2015 4.416 4.422 4.210 4.286 498,808 -0.13(-2.95%)
Nov 04, 2015 4.320 4.429 4.258 4.416 391,189 +0.09(+2.06%)
Nov 03, 2015 4.409 4.409 4.313 4.327 251,148 -0.08(-1.86%)
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.