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

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.722 5.153 4.722 5.092 776,271 +0.00(+0.00%)
Jul 30, 2015 5.066 5.146 5.018 5.092 977,863 -0.03(-0.66%)
Jul 29, 2015 5.005 5.140 5.005 5.126 677,866 +0.11(+2.29%)
Jul 28, 2015 4.863 5.052 4.782 5.012 727,657 +0.16(+3.19%)
Jul 27, 2015 4.924 5.032 4.816 4.856 486,082 -0.21(-4.13%)
Jul 24, 2015 5.126 5.194 5.025 5.066 401,511 -0.06(-1.18%)
Jul 23, 2015 5.329 5.369 5.106 5.126 475,207 -0.20(-3.68%)
Jul 22, 2015 5.430 5.470 5.315 5.322 396,304 -0.11(-1.99%)
Jul 21, 2015 5.362 5.538 5.362 5.430 367,216 +0.08(+1.51%)
Jul 20, 2015 5.538 5.551 5.335 5.349 653,898 -0.12(-2.22%)
Jul 17, 2015 5.227 5.578 5.227 5.470 1,644,548 +0.31(+6.01%)
Jul 16, 2015 5.086 5.234 5.086 5.160 618,132 +0.09(+1.73%)
Jul 15, 2015 5.160 5.248 5.025 5.072 853,727 -0.06(-1.18%)
Jul 14, 2015 5.106 5.231 5.066 5.133 671,721 +0.00(+0.00%)
Jul 13, 2015 4.904 5.234 4.904 5.133 1,125,145 +0.24(+4.97%)
Jul 10, 2015 4.823 4.910 4.823 4.890 462,377 +0.11(+2.40%)
Jul 09, 2015 4.816 4.958 4.755 4.775 640,664 -0.08(-1.67%)
Jul 08, 2015 4.890 4.958 4.769 4.856 538,804 -0.08(-1.64%)
Jul 07, 2015 4.910 4.958 4.755 4.937 755,598 +0.01(+0.14%)
Jul 06, 2015 4.850 4.937 4.789 4.931 596,673 +0.02(+0.41%)
Jul 02, 2015 4.897 4.910 4.910 4.910 432,319 +0.01(+0.14%)
Jul 01, 2015 4.796 4.910 4.755 4.904 1,164,011 +0.15(+3.12%)
Jun 30, 2015 4.742 4.856 4.708 4.755 693,478 +0.01(+0.28%)
Jun 29, 2015 5.059 5.059 4.695 4.742 1,649,464 -0.30(-6.02%)
Jun 26, 2015 5.072 5.096 4.998 5.045 847,303 -0.01(-0.13%)
Jun 25, 2015 5.167 5.200 5.039 5.052 948,214 -0.09(-1.71%)
Jun 24, 2015 5.227 5.268 5.119 5.140 1,015,674 -0.09(-1.68%)
Jun 23, 2015 5.018 5.268 5.012 5.227 940,152 +0.22(+4.31%)
Jun 22, 2015 5.194 5.221 4.990 5.012 1,023,566 -0.14(-2.75%)
Jun 19, 2015 5.099 5.214 5.086 5.153 900,529 +0.09(+1.87%)
Jun 18, 2015 4.991 5.288 4.991 5.059 1,443,758 +0.07(+1.49%)
Jun 17, 2015 4.850 5.072 4.843 4.985 1,371,797 +0.15(+3.07%)
Jun 16, 2015 4.769 4.843 4.769 4.836 625,595 +0.04(+0.84%)
Jun 15, 2015 4.735 4.823 4.641 4.796 858,727 +0.03(+0.71%)
Jun 12, 2015 4.614 4.769 4.593 4.762 633,601 +0.11(+2.47%)
Jun 11, 2015 4.580 4.688 4.573 4.647 600,200 +0.05(+1.03%)
Jun 10, 2015 4.587 4.641 4.519 4.600 712,043 +0.03(+0.59%)
Jun 09, 2015 4.634 4.674 4.533 4.573 594,258 -0.05(-1.17%)
Jun 08, 2015 4.775 4.775 4.566 4.627 1,473,600 +0.27(+6.19%)
Jun 05, 2015 4.290 4.458 4.257 4.357 690,012 +0.04(+0.94%)
Jun 04, 2015 4.384 4.431 4.276 4.317 417,169 -0.10(-2.29%)
Jun 03, 2015 4.418 4.519 4.404 4.418 577,321 -0.01(-0.30%)
Jun 02, 2015 4.384 4.479 4.337 4.431 737,739 +0.10(+2.34%)
Jun 01, 2015 4.364 4.378 4.364 4.330 435,389 +0.00(+0.00%)
May 29, 2015 4.384 4.411 4.310 4.330 635,377 -0.05(-1.23%)
May 28, 2015 4.411 4.465 4.330 4.384 530,058 -0.05(-1.07%)
May 27, 2015 4.587 4.587 4.411 4.431 812,078 -0.11(-2.52%)
May 26, 2015 4.620 4.634 4.533 4.546 860,827 -0.10(-2.18%)
May 22, 2015 4.627 4.647 4.647 4.647 600,295 -0.01(-0.29%)
May 21, 2015 4.627 4.681 4.610 4.661 873,322 +0.04(+0.88%)
May 20, 2015 4.641 4.661 4.593 4.620 975,056 -0.02(-0.44%)
May 19, 2015 4.668 4.701 4.607 4.641 1,151,971 -0.05(-1.01%)
May 18, 2015 4.829 4.843 4.661 4.688 1,780,607 -0.19(-3.87%)
May 15, 2015 4.728 4.951 4.688 4.877 1,108,113 +0.16(+3.29%)
May 14, 2015 4.742 4.742 4.674 4.722 830,275 +0.00(+0.00%)
May 13, 2015 4.722 4.762 4.627 4.722 1,073,547 +0.06(+1.30%)
May 12, 2015 4.620 4.674 4.533 4.661 1,509,644 +0.03(+0.73%)
May 11, 2015 4.802 4.802 4.627 4.627 1,112,868 -0.01(-0.29%)
May 08, 2015 4.587 4.722 4.512 4.641 1,304,132 +0.13(+2.84%)
May 07, 2015 4.425 4.533 4.398 4.512 799,409 +0.07(+1.52%)
May 06, 2015 4.357 4.492 4.330 4.445 1,419,782 +0.11(+2.49%)
May 05, 2015 4.229 4.344 4.202 4.337 983,514 +0.12(+2.88%)
May 04, 2015 4.216 4.283 4.162 4.216 417,352 +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.