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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2018 2.590 2.631 2.496 2.563 1,559,699 -0.01(-0.52%)
Jan 30, 2018 2.631 2.631 2.556 2.577 1,118,230 -0.03(-1.04%)
Jan 29, 2018 2.631 2.647 2.597 2.604 710,146 -0.03(-1.03%)
Jan 26, 2018 2.631 2.664 2.617 2.631 804,690 +0.00(+0.00%)
Jan 25, 2018 2.671 2.718 2.624 2.631 1,339,360 -0.04(-1.52%)
Jan 24, 2018 2.732 2.752 2.664 2.671 694,370 -0.04(-1.49%)
Jan 23, 2018 2.765 2.799 2.705 2.711 706,421 -0.07(-2.43%)
Jan 22, 2018 2.711 2.799 2.705 2.779 620,965 +0.08(+3.00%)
Jan 19, 2018 2.705 2.732 2.647 2.698 604,664 +0.00(+0.00%)
Jan 18, 2018 2.732 2.772 2.691 2.698 722,473 -0.05(-1.72%)
Jan 17, 2018 2.833 2.877 2.604 2.745 2,156,759 -0.16(-5.57%)
Jan 16, 2018 2.981 3.049 2.840 2.907 896,892 -0.07(-2.49%)
Jan 12, 2018 2.981 2.981 2.981 0 +0.07(+2.31%)
Jan 11, 2018 2.907 2.961 2.846 2.914 489,262 +0.02(+0.70%)
Jan 10, 2018 2.860 2.894 1,569,316 -0.14(-4.67%)
Jan 09, 2018 3.035 3.128 3.018 3.035 1,478,176 +0.15(+5.14%)
Jan 08, 2018 2.887 2.927 2.840 2.887 322,832 +0.00(+0.00%)
Jan 05, 2018 2.981 3.029 2.813 2.887 939,396 -0.08(-2.73%)
Jan 04, 2018 2.873 3.008 2.860 2.968 1,048,909 +0.12(+4.27%)
Jan 03, 2018 2.826 2.873 2.799 2.846 809,409 +0.01(+0.48%)
Jan 02, 2018 2.745 2.846 2.732 2.833 573,008 +0.09(+3.19%)
Dec 29, 2017 2.745 2.745 2.745 0 +0.00(+0.00%)
Dec 28, 2017 2.745 2.752 2.691 2.745 737,204 +0.01(+0.49%)
Dec 27, 2017 2.698 2.833 2.681 2.732 1,103,185 +0.05(+1.76%)
Dec 26, 2017 2.732 2.752 2.674 2.685 416,994 -0.06(-2.21%)
Dec 22, 2017 2.813 2.813 2.725 2.745 527,628 -0.03(-0.97%)
Dec 21, 2017 2.745 2.806 2.745 2.772 458,435 +0.02(+0.74%)
Dec 20, 2017 2.772 2.792 2.732 2.752 448,584 -0.02(-0.73%)
Dec 19, 2017 2.772 2.890 2.745 2.772 780,026 +0.01(+0.49%)
Dec 18, 2017 2.792 2.813 2.745 2.759 658,265 -0.01(-0.49%)
Dec 15, 2017 2.752 2.806 2.735 2.772 465,119 +0.03(+1.23%)
Dec 14, 2017 2.745 2.792 2.718 2.738 440,458 +0.00(+0.00%)
Dec 13, 2017 2.792 2.806 2.732 2.738 442,332 -0.05(-1.93%)
Dec 12, 2017 2.799 2.865 2.765 2.792 839,859 +0.01(+0.49%)
Dec 11, 2017 2.691 2.813 2.651 2.779 748,765 +0.11(+4.30%)
Dec 08, 2017 2.664 2.732 2.658 2.664 517,840 +0.01(+0.25%)
Dec 07, 2017 2.651 2.711 2.637 2.658 663,748 -0.01(-0.25%)
Dec 06, 2017 2.685 2.718 2.631 2.664 889,383 -0.02(-0.75%)
Dec 05, 2017 2.759 2.806 2.681 2.685 429,518 -0.06(-2.21%)
Dec 04, 2017 2.725 2.738 2.745 790,309 +0.02(+0.74%)
Dec 01, 2017 2.711 2.819 2.711 2.725 911,389 +0.01(+0.50%)
Nov 30, 2017 2.671 2.718 2.658 2.711 800,616 +0.05(+2.03%)
Nov 29, 2017 2.658 2.685 2.644 2.658 353,670 +0.00(+0.00%)
Nov 28, 2017 2.685 2.725 2.637 2.658 682,716 +0.00(+0.00%)
Nov 27, 2017 2.658 2.698 2.647 2.658 947,408 -0.03(-1.01%)
Nov 24, 2017 2.671 2.711 2.617 2.685 718,873 +0.06(+2.31%)
Nov 22, 2017 2.644 2.664 2.604 2.624 595,721 +0.03(+1.04%)
Nov 21, 2017 2.691 2.738 2.597 2.597 1,180,945 -0.03(-1.28%)
Nov 20, 2017 2.698 2.714 2.617 2.631 1,017,677 -0.09(-3.23%)
Nov 17, 2017 2.691 2.738 2.654 2.718 587,689 +0.07(+2.81%)
Nov 16, 2017 2.664 2.705 2.617 2.644 1,056,852 -0.01(-0.25%)
Nov 15, 2017 2.664 2.725 2.637 2.651 734,160 -0.06(-2.24%)
Nov 14, 2017 2.813 2.840 2.691 2.711 892,766 -0.13(-4.51%)
Nov 13, 2017 2.880 2.948 2.840 2.840 485,216 -0.09(-3.22%)
Nov 10, 2017 2.948 3.049 2.894 2.934 625,863 -0.03(-0.91%)
Nov 09, 2017 2.941 3.103 2.941 2.961 679,892 -0.04(-1.35%)
Nov 08, 2017 2.948 3.066 2.900 3.002 1,107,194 +0.03(+0.91%)
Nov 07, 2017 3.103 3.136 2.870 2.975 1,749,470 -0.11(-3.50%)
Nov 06, 2017 2.705 3.109 2.678 3.082 4,297,643 +0.42(+15.99%)
Nov 03, 2017 2.671 2.698 2.597 2.658 1,347,835 -0.01(-0.51%)
Nov 02, 2017 2.685 2.711 2.651 2.671 451,905 -0.02(-0.75%)
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.