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

Diana Shipping Inc (NY: DSX )

2.815 -0.025 (-0.88%)
Streaming Delayed Price Updated: 10:38 AM 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 29, 2018 3.251 3.292 3.197 3.258 431,160 -0.03(-1.03%)
Jun 28, 2018 3.373 3.393 3.248 3.292 1,090,317 -0.09(-2.61%)
Jun 27, 2018 3.393 3.475 3.357 3.380 531,795 -0.02(-0.60%)
Jun 26, 2018 3.305 3.417 3.302 3.400 339,596 +0.07(+2.03%)
Jun 25, 2018 3.427 3.427 3.285 3.332 555,505 -0.12(-3.53%)
Jun 22, 2018 3.285 3.495 3.251 3.454 1,219,483 +0.20(+6.03%)
Jun 21, 2018 3.258 3.285 3.227 3.258 437,420 +0.00(+0.00%)
Jun 20, 2018 3.319 3.319 3.231 3.258 397,703 -0.06(-1.84%)
Jun 19, 2018 3.217 3.346 3.190 3.319 541,498 +0.02(+0.62%)
Jun 18, 2018 3.197 3.305 3.177 3.299 522,459 +0.10(+3.18%)
Jun 15, 2018 3.272 3.183 3.197 346,953 -0.07(-2.28%)
Jun 14, 2018 3.177 3.278 3.122 3.272 566,867 +0.12(+3.65%)
Jun 13, 2018 3.150 3.170 3.102 3.156 185,481 +0.02(+0.65%)
Jun 12, 2018 3.143 3.163 3.082 3.136 307,187 -0.03(-0.86%)
Jun 11, 2018 3.102 3.170 3.095 3.163 207,813 +0.07(+2.19%)
Jun 08, 2018 3.177 3.183 3.068 3.095 443,580 -0.07(-2.35%)
Jun 07, 2018 3.231 3.231 3.143 3.170 384,535 -0.05(-1.68%)
Jun 06, 2018 3.217 3.224 1,250,285 +0.01(+0.21%)
Jun 05, 2018 3.122 3.224 3.122 3.217 677,202 +0.10(+3.26%)
Jun 04, 2018 3.028 3.116 3.001 3.116 561,649 +0.10(+3.37%)
Jun 01, 2018 3.028 3.204 2.987 3.014 1,026,717 +0.04(+1.37%)
May 31, 2018 2.987 2.994 2.913 2.973 333,565 -0.01(-0.45%)
May 30, 2018 2.872 3.007 2.845 2.987 886,298 +0.12(+4.01%)
May 29, 2018 2.838 2.899 2.811 2.872 647,683 +0.01(+0.47%)
May 25, 2018 2.858 2.858 2.858 0 -0.01(-0.47%)
May 24, 2018 2.946 2.960 2.852 2.872 257,146 -0.07(-2.53%)
May 23, 2018 2.953 2.979 2.906 2.946 434,048 -0.01(-0.23%)
May 22, 2018 2.906 3.014 2.872 2.953 831,647 +0.06(+2.11%)
May 21, 2018 2.804 2.913 2.804 2.892 718,273 +0.09(+3.14%)
May 18, 2018 2.919 2.933 2.791 2.804 589,981 -0.12(-4.17%)
May 17, 2018 2.967 3.001 2.899 2.926 882,575 -0.04(-1.37%)
May 16, 2018 2.973 2.973 2.862 2.967 616,973 -0.01(-0.23%)
May 15, 2018 2.973 3.001 2.946 2.973 644,981 -0.02(-0.68%)
May 14, 2018 2.987 3.075 2.923 2.994 1,733,375 +0.04(+1.38%)
May 11, 2018 2.757 2.973 2.757 2.953 1,948,123 +0.22(+7.92%)
May 10, 2018 2.743 2.791 2.614 2.736 1,107,089 +0.03(+1.25%)
May 09, 2018 2.621 2.709 2.608 2.703 1,121,509 +0.09(+3.64%)
May 08, 2018 2.587 2.628 2.577 2.608 334,927 +0.00(+0.00%)
May 07, 2018 2.520 2.689 2.520 2.608 1,042,668 +0.10(+4.05%)
May 04, 2018 2.533 2.560 2.472 2.506 445,360 -0.02(-0.80%)
May 03, 2018 2.506 2.547 2.477 2.526 266,385 +0.03(+1.08%)
May 02, 2018 2.479 2.554 2.459 2.499 375,662 +0.06(+2.50%)
May 01, 2018 2.418 2.459 2.418 2.438 298,336 +0.01(+0.28%)
Apr 30, 2018 2.465 2.465 2.425 2.432 298,599 -0.01(-0.28%)
Apr 27, 2018 2.479 2.520 2.432 2.438 654,553 -0.03(-1.37%)
Apr 26, 2018 2.445 2.493 2.418 2.472 325,184 +0.04(+1.67%)
Apr 25, 2018 2.398 2.438 2.371 2.432 1,519,768 +0.03(+1.13%)
Apr 24, 2018 2.554 2.560 2.367 2.405 1,154,172 -0.09(-3.53%)
Apr 23, 2018 2.560 2.560 2.486 2.493 339,805 -0.04(-1.60%)
Apr 20, 2018 2.459 2.560 2.452 2.533 810,413 +0.09(+3.89%)
Apr 19, 2018 2.425 2.472 2.411 2.438 524,245 +0.03(+1.12%)
Apr 18, 2018 2.418 2.486 2.388 2.411 455,317 +0.01(+0.56%)
Apr 17, 2018 2.425 2.425 2.371 2.398 293,554 -0.03(-1.12%)
Apr 16, 2018 2.405 2.438 2.364 2.425 280,343 +0.03(+1.13%)
Apr 13, 2018 2.350 2.411 2.316 2.398 205,752 +0.04(+1.72%)
Apr 12, 2018 2.398 2.452 2.350 2.357 225,277 -0.03(-1.14%)
Apr 11, 2018 2.391 2.459 2.364 2.384 454,670 +0.02(+0.86%)
Apr 10, 2018 2.303 2.418 2.303 2.364 498,969 +0.10(+4.49%)
Apr 09, 2018 2.303 2.333 2.262 2.262 444,318 -0.04(-1.76%)
Apr 06, 2018 2.364 2.364 2.283 2.303 490,804 -0.07(-2.86%)
Apr 05, 2018 2.310 2.425 2.310 2.371 407,952 +0.07(+2.94%)
Apr 04, 2018 2.344 2.344 2.252 2.303 1,880,507 -0.05(-2.30%)
Apr 03, 2018 2.377 2.377 2.181 2.357 964,424 +0.00(+0.00%)
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.