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: 7:00 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 (%)
Mar 29, 2018 2.516 2.516 2.516 0 +0.10(+3.98%)
Mar 28, 2018 2.461 2.468 2.399 2.420 510,858 +0.00(+0.00%)
Mar 27, 2018 2.420 2.489 2.406 2.420 392,820 -0.01(-0.28%)
Mar 26, 2018 2.447 2.461 2.345 2.427 410,594 +0.03(+1.44%)
Mar 23, 2018 2.495 2.520 2.382 2.392 414,338 -0.10(-4.13%)
Mar 22, 2018 2.544 2.570 2.489 2.495 321,480 -0.08(-3.20%)
Mar 21, 2018 2.509 2.640 2.495 2.578 568,572 +0.06(+2.46%)
Mar 20, 2018 2.550 2.592 2.516 2.516 232,188 -0.03(-1.08%)
Mar 19, 2018 2.605 2.633 2.509 2.544 389,864 -0.08(-3.14%)
Mar 16, 2018 2.523 2.654 2.509 2.626 679,437 +0.09(+3.52%)
Mar 15, 2018 2.578 2.585 2.509 2.537 459,050 -0.03(-1.34%)
Mar 14, 2018 2.557 2.599 2.526 2.571 344,555 +0.01(+0.54%)
Mar 13, 2018 2.585 2.605 2.523 2.557 348,999 -0.03(-1.33%)
Mar 12, 2018 2.571 2.647 2.564 2.592 901,695 +0.02(+0.80%)
Mar 09, 2018 2.592 2.609 2.550 2.571 201,081 -0.01(-0.27%)
Mar 08, 2018 2.585 2.605 2.547 2.578 502,861 +0.03(+1.35%)
Mar 07, 2018 2.530 2.544 728,938 -0.13(-4.88%)
Mar 06, 2018 2.647 2.722 2.647 2.674 337,577 +0.05(+1.83%)
Mar 05, 2018 2.578 2.654 2.561 2.626 400,821 +0.05(+1.87%)
Mar 02, 2018 2.516 2.595 2.495 2.578 581,930 +0.03(+1.35%)
Mar 01, 2018 2.633 2.642 2.489 2.544 909,556 -0.10(-3.65%)
Feb 28, 2018 2.695 2.722 2.626 2.640 446,900 -0.03(-1.29%)
Feb 27, 2018 2.674 2.743 2.667 2.674 714,762 +0.01(+0.26%)
Feb 26, 2018 2.516 2.674 2.516 2.667 502,670 +0.16(+6.30%)
Feb 23, 2018 2.612 2.612 2.495 2.509 1,469,618 -0.10(-3.95%)
Feb 22, 2018 2.612 1,237,112 -0.01(-0.52%)
Feb 21, 2018 2.578 2.660 2.564 2.626 579,633 +0.04(+1.60%)
Feb 20, 2018 2.605 2.667 2.557 2.585 927,077 -0.02(-0.79%)
Feb 16, 2018 2.605 2.605 2.605 0 -0.10(-3.56%)
Feb 15, 2018 2.660 2.715 2.605 2.702 707,644 +0.10(+3.69%)
Feb 14, 2018 2.495 2.633 2.489 2.605 679,771 +0.08(+3.27%)
Feb 13, 2018 2.489 2.544 2.448 2.523 647,517 +0.03(+1.38%)
Feb 12, 2018 2.495 2.585 2.427 2.489 1,032,847 +0.01(+0.28%)
Feb 09, 2018 2.365 2.506 2.337 2.482 1,671,863 +0.14(+6.18%)
Feb 08, 2018 2.379 2.406 2.330 2.337 665,790 -0.05(-2.02%)
Feb 07, 2018 2.344 2.447 2.337 2.385 3,106,238 +0.03(+1.46%)
Feb 06, 2018 2.276 2.461 2.262 2.351 2,081,098 +0.01(+0.29%)
Feb 05, 2018 2.392 2.434 2.317 2.344 976,862 -0.05(-2.01%)
Feb 02, 2018 2.516 2.531 2.282 2.392 1,642,650 -0.16(-6.45%)
Feb 01, 2018 2.599 2.636 2.533 2.557 1,238,091 -0.05(-2.11%)
Jan 31, 2018 2.640 2.681 2.544 2.612 1,530,293 -0.01(-0.52%)
Jan 30, 2018 2.681 2.681 2.605 2.626 1,097,148 -0.03(-1.04%)
Jan 29, 2018 2.681 2.698 2.647 2.654 696,758 -0.03(-1.03%)
Jan 26, 2018 2.681 2.715 2.667 2.681 789,519 +0.00(+0.00%)
Jan 25, 2018 2.722 2.770 2.674 2.681 1,314,108 -0.04(-1.52%)
Jan 24, 2018 2.784 2.805 2.715 2.722 681,279 -0.04(-1.49%)
Jan 23, 2018 2.819 2.853 2.757 2.764 693,102 -0.07(-2.43%)
Jan 22, 2018 2.764 2.853 2.757 2.832 609,258 +0.08(+3.00%)
Jan 19, 2018 2.757 2.784 2.698 2.750 593,264 +0.00(+0.00%)
Jan 18, 2018 2.784 2.825 2.743 2.750 708,851 -0.05(-1.72%)
Jan 17, 2018 2.887 2.932 2.654 2.798 2,116,097 -0.16(-5.57%)
Jan 16, 2018 3.039 3.107 2.894 2.963 879,982 -0.08(-2.49%)
Jan 12, 2018 3.039 3.039 3.039 0 +0.07(+2.31%)
Jan 11, 2018 2.963 3.018 2.901 2.970 480,037 +0.02(+0.70%)
Jan 10, 2018 2.915 2.949 1,539,729 -0.14(-4.67%)
Jan 09, 2018 3.094 3.188 3.076 3.094 1,450,307 +0.15(+5.14%)
Jan 08, 2018 2.942 2.984 2.894 2.942 316,746 +0.00(+0.00%)
Jan 05, 2018 3.039 3.087 2.867 2.942 921,685 -0.08(-2.73%)
Jan 04, 2018 2.929 3.066 2.915 3.025 1,029,134 +0.12(+4.27%)
Jan 03, 2018 2.880 2.929 2.853 2.901 794,149 +0.01(+0.48%)
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.