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 (%)
Jul 31, 2015 4.792 5.230 4.792 5.169 764,829 +0.00(+0.00%)
Jul 30, 2015 5.141 5.223 5.093 5.169 963,449 -0.03(-0.66%)
Jul 29, 2015 5.080 5.217 5.080 5.203 667,875 +0.12(+2.29%)
Jul 28, 2015 4.936 5.128 4.854 5.087 716,932 +0.16(+3.19%)
Jul 27, 2015 4.998 5.107 4.888 4.929 478,917 -0.21(-4.13%)
Jul 24, 2015 5.203 5.271 5.100 5.141 395,593 -0.06(-1.18%)
Jul 23, 2015 5.408 5.449 5.182 5.203 468,203 -0.20(-3.68%)
Jul 22, 2015 5.511 5.552 5.395 5.401 390,463 -0.11(-1.99%)
Jul 21, 2015 5.443 5.620 5.443 5.511 361,803 +0.08(+1.51%)
Jul 20, 2015 5.620 5.634 5.415 5.429 644,259 -0.12(-2.22%)
Jul 17, 2015 5.306 5.662 5.306 5.552 1,620,308 +0.31(+6.01%)
Jul 16, 2015 5.162 5.312 5.162 5.237 609,021 +0.09(+1.73%)
Jul 15, 2015 5.237 5.326 5.100 5.148 841,143 -0.06(-1.18%)
Jul 14, 2015 5.182 5.309 5.141 5.210 661,820 +0.00(+0.00%)
Jul 13, 2015 4.977 5.312 4.977 5.210 1,108,561 +0.25(+4.97%)
Jul 10, 2015 4.895 4.984 4.895 4.963 455,561 +0.12(+2.40%)
Jul 09, 2015 4.888 5.032 4.826 4.847 631,221 -0.08(-1.67%)
Jul 08, 2015 4.963 5.032 4.840 4.929 530,862 -0.08(-1.64%)
Jul 07, 2015 4.984 5.032 4.826 5.011 744,461 +0.01(+0.14%)
Jul 06, 2015 4.922 5.011 4.861 5.004 587,878 +0.02(+0.41%)
Jul 02, 2015 4.970 4.984 4.984 4.984 425,947 +0.01(+0.14%)
Jul 01, 2015 4.867 4.984 4.826 4.977 1,146,854 +0.15(+3.12%)
Jun 30, 2015 4.813 4.929 4.778 4.826 683,256 +0.01(+0.28%)
Jun 29, 2015 5.134 5.134 4.765 4.813 1,625,152 -0.31(-6.02%)
Jun 26, 2015 5.148 5.172 5.073 5.121 834,814 -0.01(-0.13%)
Jun 25, 2015 5.244 5.278 5.114 5.128 934,238 -0.09(-1.71%)
Jun 24, 2015 5.306 5.347 5.196 5.217 1,000,704 -0.09(-1.68%)
Jun 23, 2015 5.093 5.347 5.087 5.306 926,294 +0.22(+4.31%)
Jun 22, 2015 5.271 5.299 5.064 5.087 1,008,479 -0.14(-2.75%)
Jun 19, 2015 5.176 5.292 5.162 5.230 887,255 +0.10(+1.87%)
Jun 18, 2015 5.066 5.367 5.066 5.134 1,422,478 +0.08(+1.49%)
Jun 17, 2015 4.922 5.148 4.915 5.059 1,351,577 +0.15(+3.07%)
Jun 16, 2015 4.840 4.915 4.840 4.909 616,374 +0.04(+0.84%)
Jun 15, 2015 4.806 4.895 4.710 4.867 846,070 +0.03(+0.71%)
Jun 12, 2015 4.683 4.840 4.662 4.833 624,262 +0.12(+2.47%)
Jun 11, 2015 4.648 4.758 4.642 4.717 591,353 +0.05(+1.03%)
Jun 10, 2015 4.655 4.710 4.587 4.669 701,547 +0.03(+0.59%)
Jun 09, 2015 4.703 4.744 4.600 4.642 585,499 -0.05(-1.17%)
Jun 08, 2015 4.847 4.847 4.635 4.696 1,451,879 +0.27(+6.19%)
Jun 05, 2015 4.354 4.525 4.321 4.422 679,841 +0.04(+0.94%)
Jun 04, 2015 4.450 4.498 4.340 4.381 411,020 -0.10(-2.29%)
Jun 03, 2015 4.484 4.587 4.470 4.484 568,811 -0.01(-0.30%)
Jun 02, 2015 4.450 4.546 4.402 4.498 726,865 +0.10(+2.34%)
Jun 01, 2015 4.429 4.443 4.429 4.395 428,972 +0.00(+0.00%)
May 29, 2015 4.450 4.477 4.375 4.395 626,012 -0.05(-1.23%)
May 28, 2015 4.477 4.532 4.395 4.450 522,245 -0.05(-1.07%)
May 27, 2015 4.655 4.655 4.477 4.498 800,108 -0.12(-2.52%)
May 26, 2015 4.689 4.703 4.600 4.614 848,138 -0.10(-2.18%)
May 22, 2015 4.696 4.717 4.717 4.717 591,447 -0.01(-0.29%)
May 21, 2015 4.696 4.751 4.679 4.731 860,449 +0.04(+0.88%)
May 20, 2015 4.710 4.731 4.662 4.689 960,684 -0.02(-0.44%)
May 19, 2015 4.737 4.772 4.676 4.710 1,134,991 -0.05(-1.01%)
May 18, 2015 4.902 4.915 4.731 4.758 1,754,362 -0.19(-3.87%)
May 15, 2015 4.799 5.025 4.758 4.950 1,091,780 +0.16(+3.29%)
May 14, 2015 4.813 4.813 4.744 4.792 818,037 +0.00(+0.00%)
May 13, 2015 4.792 4.833 4.696 4.792 1,057,723 +0.06(+1.30%)
May 12, 2015 4.689 4.744 4.600 4.731 1,487,392 +0.03(+0.73%)
May 11, 2015 4.874 4.874 4.696 4.696 1,096,464 -0.01(-0.29%)
May 08, 2015 4.655 4.792 4.580 4.710 1,284,910 +0.13(+2.84%)
May 07, 2015 4.491 4.600 4.464 4.580 787,626 +0.07(+1.52%)
May 06, 2015 4.422 4.559 4.395 4.511 1,398,855 +0.11(+2.49%)
May 05, 2015 4.292 4.409 4.265 4.402 969,018 +0.12(+2.88%)
May 04, 2015 4.279 4.347 4.224 4.279 411,201 +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.