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

Diana Shipping Inc (NY: DSX )

2.870 +0.060 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Jun 30, 2016 1.639 1.653 1.605 1.639 374,639 +0.02(+1.25%)
Jun 29, 2016 1.619 1.646 1.578 1.619 443,601 +0.03(+2.13%)
Jun 28, 2016 1.477 1.642 1.430 1.585 1,096,939 +0.16(+10.85%)
Jun 27, 2016 1.470 1.491 1.423 1.430 686,972 -0.07(-4.93%)
Jun 24, 2016 1.464 1.558 1.464 1.504 680,814 -0.15(-8.98%)
Jun 23, 2016 1.565 1.653 1.538 1.653 381,493 +0.13(+8.41%)
Jun 22, 2016 1.538 1.666 1.518 1.524 324,906 -0.01(-0.88%)
Jun 21, 2016 1.558 1.558 1.491 1.538 230,004 -0.03(-2.15%)
Jun 20, 2016 1.653 1.673 1.551 1.572 330,187 -0.03(-1.69%)
Jun 17, 2016 1.470 1.599 1.470 1.599 694,344 +0.14(+9.72%)
Jun 16, 2016 1.484 1.484 1.423 1.457 398,553 -0.05(-3.14%)
Jun 15, 2016 1.511 1.551 1.464 1.504 546,583 +0.00(+0.00%)
Jun 14, 2016 1.558 1.585 1.491 1.504 730,489 -0.05(-3.46%)
Jun 13, 2016 1.599 1.612 1.551 1.558 423,213 -0.04(-2.53%)
Jun 10, 2016 1.733 1.733 1.585 1.599 498,446 -0.13(-7.78%)
Jun 09, 2016 1.720 1.757 1.680 1.733 457,477 -0.01(-0.77%)
Jun 08, 2016 1.686 1.754 1.686 1.747 427,535 +0.09(+5.28%)
Jun 07, 2016 1.767 1.841 1.653 1.659 855,725 -0.09(-5.02%)
Jun 06, 2016 1.632 1.835 1.632 1.747 603,084 +0.13(+7.92%)
Jun 03, 2016 1.666 1.666 1.585 1.619 432,057 +0.00(+0.00%)
Jun 02, 2016 1.700 1.706 1.612 1.619 528,574 -0.10(-5.88%)
Jun 01, 2016 1.733 1.742 1.659 1.720 591,189 -0.04(-2.30%)
May 31, 2016 1.713 1.841 1.706 1.760 1,146,473 +0.04(+2.35%)
May 27, 2016 1.578 1.720 1.720 1.720 807,707 +0.18(+11.84%)
May 26, 2016 1.551 1.582 1.518 1.538 852,530 -0.01(-0.87%)
May 25, 2016 1.565 1.585 1.524 1.551 683,697 +0.01(+0.88%)
May 24, 2016 1.605 1.605 1.518 1.538 711,817 -0.01(-0.87%)
May 23, 2016 1.585 1.646 1.518 1.551 1,458,178 -0.03(-1.71%)
May 20, 2016 1.680 1.680 1.572 1.578 645,205 -0.07(-4.49%)
May 19, 2016 1.619 1.653 1.572 1.653 997,342 +0.02(+1.24%)
May 18, 2016 1.720 1.781 1.626 1.632 1,343,715 -0.18(-9.70%)
May 17, 2016 1.835 1.936 1.781 1.808 983,471 -0.03(-1.47%)
May 16, 2016 1.814 1.922 1.774 1.835 734,077 +0.00(+0.00%)
May 13, 2016 1.895 1.895 1.828 1.835 503,552 -0.06(-3.20%)
May 12, 2016 2.044 2.091 1.862 1.895 803,162 -0.18(-8.47%)
May 11, 2016 2.030 2.145 1.997 2.071 505,140 -0.01(-0.32%)
May 10, 2016 2.010 2.145 1.990 2.077 535,081 +0.09(+4.76%)
May 09, 2016 1.956 2.057 1.909 1.983 745,595 -0.01(-0.34%)
May 06, 2016 1.990 2.077 1.976 1.990 461,784 -0.01(-0.34%)
May 05, 2016 2.158 2.199 1.997 1.997 793,325 -0.15(-6.92%)
May 04, 2016 2.138 2.206 2.104 2.145 494,408 -0.02(-0.93%)
May 03, 2016 2.266 2.273 2.084 2.165 1,051,682 -0.16(-6.96%)
May 02, 2016 2.327 2.421 2.212 2.327 1,128,367 -0.01(-0.29%)
Apr 29, 2016 2.455 2.563 2.273 2.334 1,721,013 +0.03(+1.17%)
Apr 28, 2016 2.098 2.489 2.044 2.307 3,063,395 +0.20(+9.26%)
Apr 27, 2016 2.023 2.158 2.023 2.111 1,187,917 +0.12(+6.10%)
Apr 26, 2016 1.916 2.017 1.868 1.990 821,842 +0.07(+3.87%)
Apr 25, 2016 2.118 2.118 1.868 1.916 1,020,020 -0.11(-5.33%)
Apr 22, 2016 2.037 2.138 2.017 2.023 1,459,262 +0.02(+1.01%)
Apr 21, 2016 2.158 2.253 1.997 2.003 1,309,176 -0.11(-5.41%)
Apr 20, 2016 2.266 2.273 2.104 2.118 4,382,001 -0.11(-5.14%)
Apr 19, 2016 2.118 2.287 2.091 2.233 721,447 +0.12(+5.75%)
Apr 18, 2016 2.057 2.199 2.050 2.111 886,880 +0.04(+1.95%)
Apr 15, 2016 2.030 2.125 2.023 2.071 744,158 +0.03(+1.66%)
Apr 14, 2016 2.071 2.111 2.017 2.037 596,704 -0.01(-0.66%)
Apr 13, 2016 1.943 2.084 1.902 2.050 684,104 +0.12(+6.29%)
Apr 12, 2016 2.057 2.071 1.875 1.929 923,770 -0.11(-5.30%)
Apr 11, 2016 2.030 2.165 2.010 2.037 1,376,348 +0.01(+0.67%)
Apr 08, 2016 1.733 2.091 1.700 2.023 2,426,286 +0.32(+19.05%)
Apr 07, 2016 1.653 1.760 1.632 1.700 1,121,627 +0.07(+4.56%)
Apr 06, 2016 1.524 1.653 1.464 1.626 3,685,384 +0.11(+7.11%)
Apr 05, 2016 1.565 1.605 1.497 1.518 1,394,778 -0.06(-3.85%)
Apr 04, 2016 1.740 1.754 1.555 1.578 1,914,334 -0.13(-7.87%)
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.