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 (%)
Jun 30, 2016 1.646 1.659 1.612 1.646 373,075 +0.02(+1.25%)
Jun 29, 2016 1.626 1.653 1.585 1.626 441,749 +0.03(+2.13%)
Jun 28, 2016 1.483 1.649 1.436 1.592 1,092,359 +0.16(+10.85%)
Jun 27, 2016 1.477 1.497 1.429 1.436 684,104 -0.07(-4.93%)
Jun 24, 2016 1.470 1.565 1.470 1.510 677,971 -0.15(-8.98%)
Jun 23, 2016 1.571 1.659 1.544 1.659 379,900 +0.13(+8.41%)
Jun 22, 2016 1.544 1.673 1.524 1.531 323,550 -0.01(-0.88%)
Jun 21, 2016 1.565 1.565 1.497 1.544 229,043 -0.03(-2.15%)
Jun 20, 2016 1.659 1.680 1.558 1.578 328,809 -0.03(-1.69%)
Jun 17, 2016 1.477 1.605 1.477 1.605 691,444 +0.14(+9.72%)
Jun 16, 2016 1.490 1.490 1.429 1.463 396,889 -0.05(-3.14%)
Jun 15, 2016 1.517 1.558 1.470 1.510 544,300 +0.00(+0.00%)
Jun 14, 2016 1.565 1.592 1.497 1.510 727,439 -0.05(-3.46%)
Jun 13, 2016 1.605 1.619 1.558 1.565 421,446 -0.04(-2.53%)
Jun 10, 2016 1.741 1.741 1.592 1.605 496,365 -0.14(-7.78%)
Jun 09, 2016 1.727 1.764 1.687 1.741 455,567 -0.01(-0.77%)
Jun 08, 2016 1.693 1.761 1.693 1.754 425,750 +0.09(+5.28%)
Jun 07, 2016 1.775 1.849 1.659 1.666 852,152 -0.09(-5.02%)
Jun 06, 2016 1.639 1.842 1.639 1.754 600,566 +0.13(+7.92%)
Jun 03, 2016 1.673 1.673 1.592 1.626 430,252 +0.00(+0.00%)
Jun 02, 2016 1.707 1.714 1.619 1.626 526,367 -0.10(-5.88%)
Jun 01, 2016 1.741 1.749 1.666 1.727 588,720 -0.04(-2.30%)
May 31, 2016 1.720 1.849 1.714 1.768 1,141,686 +0.04(+2.35%)
May 27, 2016 1.585 1.727 1.727 1.727 804,335 +0.18(+11.84%)
May 26, 2016 1.558 1.588 1.524 1.544 848,970 -0.01(-0.87%)
May 25, 2016 1.571 1.592 1.531 1.558 680,843 +0.01(+0.88%)
May 24, 2016 1.612 1.612 1.524 1.544 708,845 -0.01(-0.87%)
May 23, 2016 1.592 1.653 1.524 1.558 1,452,089 -0.03(-1.71%)
May 20, 2016 1.687 1.687 1.578 1.585 642,511 -0.07(-4.49%)
May 19, 2016 1.626 1.659 1.578 1.659 993,178 +0.02(+1.24%)
May 18, 2016 1.727 1.788 1.632 1.639 1,338,105 -0.18(-9.70%)
May 17, 2016 1.842 1.944 1.788 1.815 979,365 -0.03(-1.47%)
May 16, 2016 1.822 1.930 1.781 1.842 731,012 +0.00(+0.00%)
May 13, 2016 1.903 1.903 1.836 1.842 501,450 -0.06(-3.20%)
May 12, 2016 2.052 2.100 1.869 1.903 799,808 -0.18(-8.47%)
May 11, 2016 2.039 2.154 2.005 2.079 503,031 -0.01(-0.32%)
May 10, 2016 2.018 2.154 1.998 2.086 532,847 +0.09(+4.76%)
May 09, 2016 1.964 2.066 1.917 1.991 742,482 -0.01(-0.34%)
May 06, 2016 1.998 2.086 1.985 1.998 459,856 -0.01(-0.34%)
May 05, 2016 2.167 2.208 2.005 2.005 790,012 -0.15(-6.92%)
May 04, 2016 2.147 2.215 2.113 2.154 492,343 -0.02(-0.93%)
May 03, 2016 2.276 2.283 2.093 2.174 1,047,291 -0.16(-6.96%)
May 02, 2016 2.337 2.432 2.222 2.337 1,123,655 -0.01(-0.29%)
Apr 29, 2016 2.465 2.574 2.283 2.344 1,713,827 +0.03(+1.17%)
Apr 28, 2016 2.106 2.499 2.052 2.316 3,050,604 +0.20(+9.27%)
Apr 27, 2016 2.032 2.167 2.032 2.120 1,182,957 +0.12(+6.10%)
Apr 26, 2016 1.924 2.025 1.876 1.998 818,411 +0.07(+3.87%)
Apr 25, 2016 2.127 2.127 1.876 1.924 1,015,761 -0.11(-5.33%)
Apr 22, 2016 2.046 2.147 2.025 2.032 1,453,168 +0.02(+1.01%)
Apr 21, 2016 2.167 2.262 2.005 2.012 1,303,709 -0.12(-5.41%)
Apr 20, 2016 2.276 2.283 2.113 2.127 4,363,704 -0.12(-5.14%)
Apr 19, 2016 2.127 2.296 2.100 2.242 718,434 +0.12(+5.75%)
Apr 18, 2016 2.066 2.208 2.059 2.120 883,177 +0.04(+1.95%)
Apr 15, 2016 2.039 2.134 2.032 2.079 741,051 +0.03(+1.66%)
Apr 14, 2016 2.079 2.120 2.025 2.046 594,213 -0.01(-0.66%)
Apr 13, 2016 1.951 2.093 1.910 2.059 681,247 +0.12(+6.29%)
Apr 12, 2016 2.066 2.079 1.883 1.937 919,912 -0.11(-5.30%)
Apr 11, 2016 2.039 2.174 2.018 2.046 1,370,601 +0.01(+0.67%)
Apr 08, 2016 1.741 2.100 1.707 2.032 2,416,155 +0.33(+19.05%)
Apr 07, 2016 1.659 1.768 1.639 1.707 1,116,944 +0.07(+4.56%)
Apr 06, 2016 1.531 1.659 1.470 1.632 3,669,995 +0.11(+7.11%)
Apr 05, 2016 1.571 1.612 1.504 1.524 1,388,954 -0.06(-3.85%)
Apr 04, 2016 1.748 1.761 1.561 1.585 1,906,341 -0.14(-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.