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

Diana Shipping Inc (NY: DSX )

2.485 +0.045 (+1.84%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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 (%)
Aug 31, 2016 1.616 1.643 1.568 1.568 451,968 -0.07(-4.18%)
Aug 30, 2016 1.629 1.643 1.595 1.636 397,616 +0.04(+2.57%)
Aug 29, 2016 1.588 1.616 1.533 1.595 477,417 +0.03(+2.19%)
Aug 26, 2016 1.629 1.759 1.533 1.561 3,370,939 -0.08(-5.00%)
Aug 25, 2016 1.643 1.657 1.609 1.643 445,750 +0.01(+0.84%)
Aug 24, 2016 1.636 1.671 1.609 1.629 842,696 +0.01(+0.42%)
Aug 23, 2016 1.629 1.684 1.622 1.622 729,853 -0.01(-0.84%)
Aug 22, 2016 1.677 1.691 1.622 1.636 525,793 -0.05(-2.85%)
Aug 19, 2016 1.684 1.711 1.629 1.684 572,662 -0.03(-1.99%)
Aug 18, 2016 1.711 1.739 1.677 1.718 564,938 -0.01(-0.40%)
Aug 17, 2016 1.780 1.780 1.698 1.725 532,866 -0.06(-3.45%)
Aug 16, 2016 1.766 1.835 1.739 1.787 644,492 +0.00(+0.00%)
Aug 15, 2016 1.739 1.835 1.739 1.787 832,756 +0.04(+2.35%)
Aug 12, 2016 1.705 1.794 1.677 1.746 603,185 +0.05(+2.82%)
Aug 11, 2016 1.753 1.753 1.677 1.698 706,004 -0.02(-1.20%)
Aug 10, 2016 1.759 1.807 1.694 1.718 898,719 -0.04(-2.33%)
Aug 09, 2016 1.883 1.883 1.698 1.759 919,070 -0.08(-4.46%)
Aug 08, 2016 1.807 1.883 1.753 1.842 1,008,286 +0.08(+4.67%)
Aug 05, 2016 1.643 1.776 1.636 1.759 1,350,005 +0.12(+7.53%)
Aug 04, 2016 1.636 1.657 1.616 1.636 341,961 -0.01(-0.83%)
Aug 03, 2016 1.636 1.670 1.616 1.650 618,085 +0.01(+0.84%)
Aug 02, 2016 1.643 1.691 1.616 1.636 974,142 -0.01(-0.42%)
Aug 01, 2016 1.753 1.814 1.616 1.643 1,087,602 -0.14(-7.69%)
Jul 29, 2016 1.725 1.800 1.698 1.780 703,147 +0.05(+3.17%)
Jul 28, 2016 1.739 1.896 1.691 1.725 781,129 -0.07(-3.82%)
Jul 27, 2016 1.931 1.972 1.746 1.794 613,435 -0.12(-6.43%)
Jul 26, 2016 1.889 1.999 1.855 1.917 475,998 +0.02(+1.08%)
Jul 25, 2016 2.156 2.156 1.872 1.896 857,062 -0.23(-10.64%)
Jul 22, 2016 2.122 2.163 2.074 2.122 472,864 -0.01(-0.64%)
Jul 21, 2016 2.088 2.204 2.088 2.136 945,877 +0.05(+2.30%)
Jul 20, 2016 2.081 2.136 2.054 2.088 679,477 -0.03(-1.29%)
Jul 19, 2016 2.095 2.150 2.088 2.115 467,278 -0.01(-0.64%)
Jul 18, 2016 2.061 2.184 2.061 2.129 730,410 +0.02(+0.97%)
Jul 15, 2016 2.136 2.136 2.081 2.109 715,585 -0.03(-1.28%)
Jul 14, 2016 2.156 2.225 2.102 2.136 1,010,577 +0.01(+0.65%)
Jul 13, 2016 1.951 2.170 1.944 2.122 1,593,073 +0.22(+11.51%)
Jul 12, 2016 1.807 1.951 1.800 1.903 1,546,068 +0.16(+9.45%)
Jul 11, 2016 1.787 1.848 1.739 1.739 392,734 -0.04(-2.31%)
Jul 08, 2016 1.705 1.824 1.677 1.780 439,683 +0.10(+6.12%)
Jul 07, 2016 1.718 1.766 1.670 1.677 373,127 -0.04(-2.39%)
Jul 06, 2016 1.718 1.794 1.684 1.718 468,268 -0.01(-0.79%)
Jul 05, 2016 1.814 1.862 1.705 1.732 723,226 -0.12(-6.64%)
Jul 01, 2016 1.670 1.855 1.855 1.855 867,232 +0.19(+11.52%)
Jun 30, 2016 1.664 1.677 1.629 1.664 369,117 +0.02(+1.25%)
Jun 29, 2016 1.643 1.670 1.602 1.643 437,063 +0.03(+2.13%)
Jun 28, 2016 1.499 1.667 1.451 1.609 1,080,770 +0.16(+10.85%)
Jun 27, 2016 1.492 1.513 1.444 1.451 676,847 -0.08(-4.93%)
Jun 24, 2016 1.486 1.581 1.486 1.527 670,779 -0.15(-8.98%)
Jun 23, 2016 1.588 1.677 1.561 1.677 375,870 +0.13(+8.41%)
Jun 22, 2016 1.561 1.691 1.540 1.547 320,117 -0.01(-0.88%)
Jun 21, 2016 1.581 1.581 1.513 1.561 226,613 -0.03(-2.15%)
Jun 20, 2016 1.677 1.698 1.575 1.595 325,320 -0.03(-1.69%)
Jun 17, 2016 1.492 1.622 1.492 1.622 684,109 +0.14(+9.72%)
Jun 16, 2016 1.506 1.506 1.444 1.479 392,679 -0.05(-3.14%)
Jun 15, 2016 1.533 1.575 1.486 1.527 538,526 +0.00(+0.00%)
Jun 14, 2016 1.581 1.609 1.513 1.527 719,722 -0.05(-3.46%)
Jun 13, 2016 1.622 1.636 1.575 1.581 416,975 -0.04(-2.53%)
Jun 10, 2016 1.759 1.759 1.609 1.622 491,099 -0.14(-7.78%)
Jun 09, 2016 1.746 1.783 1.705 1.759 450,734 -0.01(-0.77%)
Jun 08, 2016 1.711 1.780 1.711 1.773 421,233 +0.09(+5.28%)
Jun 07, 2016 1.794 1.869 1.677 1.684 843,112 -0.09(-5.02%)
Jun 06, 2016 1.657 1.862 1.657 1.773 594,194 +0.13(+7.92%)
Jun 03, 2016 1.691 1.691 1.609 1.643 425,688 +0.00(+0.00%)
Jun 02, 2016 1.725 1.732 1.636 1.643 520,783 -0.10(-5.88%)
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.