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 (%)
Sep 30, 2015 4.389 4.403 4.274 4.389 1,072,178 +0.03(+0.78%)
Sep 29, 2015 4.518 4.538 4.342 4.355 1,135,006 -0.16(-3.45%)
Sep 28, 2015 4.626 4.636 4.484 4.511 4,525,857 -0.12(-2.63%)
Sep 25, 2015 4.491 4.640 4.437 4.633 292,637 +0.17(+3.79%)
Sep 24, 2015 4.484 4.518 4.362 4.464 406,558 -0.07(-1.64%)
Sep 23, 2015 4.531 4.565 4.457 4.538 455,221 +0.03(+0.60%)
Sep 22, 2015 4.572 4.572 4.443 4.511 874,171 -0.08(-1.77%)
Sep 21, 2015 4.613 4.646 4.525 4.592 452,479 -0.02(-0.44%)
Sep 18, 2015 4.409 4.613 4.348 4.613 704,812 +0.20(+4.61%)
Sep 17, 2015 4.281 4.423 4.199 4.409 676,819 +0.14(+3.17%)
Sep 16, 2015 4.220 4.298 4.091 4.274 1,132,986 +0.03(+0.80%)
Sep 15, 2015 4.118 4.254 4.017 4.240 696,058 +0.12(+2.96%)
Sep 14, 2015 4.199 4.199 4.084 4.118 302,808 -0.07(-1.62%)
Sep 11, 2015 4.206 4.213 4.111 4.186 212,936 -0.05(-1.28%)
Sep 10, 2015 4.159 4.257 4.159 4.240 244,080 +0.07(+1.79%)
Sep 09, 2015 4.362 4.382 4.159 4.166 643,747 -0.15(-3.45%)
Sep 08, 2015 4.369 4.430 4.254 4.315 495,259 -0.01(-0.31%)
Sep 04, 2015 4.321 4.328 4.328 4.328 628,497 -0.14(-3.03%)
Sep 03, 2015 4.525 4.638 4.460 4.464 653,764 -0.09(-2.08%)
Sep 02, 2015 4.552 4.572 4.457 4.558 311,904 +0.05(+1.20%)
Sep 01, 2015 4.430 4.592 4.416 4.504 514,715 -0.10(-2.21%)
Aug 31, 2015 4.518 4.701 4.457 4.606 551,352 +0.05(+1.04%)
Aug 28, 2015 4.416 4.626 4.416 4.558 536,129 +0.13(+2.91%)
Aug 27, 2015 4.423 4.538 4.423 4.430 1,037,546 +0.01(+0.31%)
Aug 26, 2015 4.497 4.572 4.311 4.416 534,903 +0.00(+0.00%)
Aug 25, 2015 4.572 4.660 4.403 4.416 621,436 -0.04(-0.91%)
Aug 24, 2015 4.613 4.701 4.416 4.457 683,862 -0.35(-7.32%)
Aug 21, 2015 4.843 4.917 4.680 4.809 611,175 -0.09(-1.93%)
Aug 20, 2015 4.884 5.154 4.836 4.904 317,792 -0.01(-0.28%)
Aug 19, 2015 4.890 4.951 4.823 4.917 357,145 -0.01(-0.27%)
Aug 18, 2015 5.060 5.060 4.917 4.931 365,650 -0.17(-3.32%)
Aug 17, 2015 4.816 5.114 4.816 5.100 498,240 +0.25(+5.17%)
Aug 14, 2015 4.748 4.904 4.748 4.850 448,693 +0.10(+2.14%)
Aug 13, 2015 4.694 4.829 4.694 4.748 295,929 +0.01(+0.14%)
Aug 12, 2015 4.850 4.897 4.674 4.741 538,517 -0.22(-4.50%)
Aug 11, 2015 5.012 5.039 4.944 4.965 311,631 -0.07(-1.48%)
Aug 10, 2015 5.094 5.138 4.978 5.039 574,814 -0.05(-1.06%)
Aug 07, 2015 5.073 5.236 5.060 5.094 318,951 -0.01(-0.27%)
Aug 06, 2015 5.066 5.148 5.012 5.107 525,527 +0.03(+0.53%)
Aug 05, 2015 5.141 5.195 4.972 5.080 494,819 +0.00(+0.00%)
Aug 04, 2015 5.154 5.236 5.039 5.080 734,289 -0.05(-1.06%)
Aug 03, 2015 4.917 5.202 4.911 5.134 653,445 +0.02(+0.40%)
Jul 31, 2015 4.741 5.175 4.741 5.114 773,030 +0.00(+0.00%)
Jul 30, 2015 5.087 5.168 5.039 5.114 973,780 -0.03(-0.66%)
Jul 29, 2015 5.026 5.161 5.026 5.148 675,036 +0.12(+2.29%)
Jul 28, 2015 4.884 5.073 4.802 5.033 724,619 +0.16(+3.19%)
Jul 27, 2015 4.944 5.053 4.836 4.877 484,052 -0.21(-4.13%)
Jul 24, 2015 5.148 5.215 5.046 5.087 399,835 -0.06(-1.18%)
Jul 23, 2015 5.351 5.392 5.127 5.148 473,223 -0.20(-3.68%)
Jul 22, 2015 5.452 5.493 5.337 5.344 394,649 -0.11(-1.99%)
Jul 21, 2015 5.385 5.561 5.385 5.452 365,683 +0.08(+1.51%)
Jul 20, 2015 5.561 5.574 5.358 5.371 651,167 -0.12(-2.22%)
Jul 17, 2015 5.249 5.602 5.249 5.493 1,637,681 +0.31(+6.01%)
Jul 16, 2015 5.107 5.256 5.107 5.182 615,551 +0.09(+1.73%)
Jul 15, 2015 5.182 5.270 5.046 5.094 850,162 -0.06(-1.18%)
Jul 14, 2015 5.127 5.253 5.087 5.154 668,916 +0.00(+0.00%)
Jul 13, 2015 4.924 5.256 4.924 5.154 1,120,447 +0.24(+4.97%)
Jul 10, 2015 4.843 4.931 4.843 4.911 460,446 +0.12(+2.40%)
Jul 09, 2015 4.836 4.978 4.775 4.795 637,989 -0.08(-1.67%)
Jul 08, 2015 4.911 4.978 4.789 4.877 536,554 -0.08(-1.64%)
Jul 07, 2015 4.931 4.978 4.775 4.958 752,443 +0.01(+0.14%)
Jul 06, 2015 4.870 4.958 4.809 4.951 594,182 +0.02(+0.41%)
Jul 02, 2015 4.917 4.931 4.931 4.931 430,514 +0.01(+0.14%)
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.