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 (%)
Sep 30, 2015 4.436 4.450 4.320 4.436 1,060,804 +0.03(+0.78%)
Sep 29, 2015 4.566 4.587 4.388 4.402 1,122,965 -0.16(-3.45%)
Sep 28, 2015 4.676 4.686 4.532 4.559 4,477,844 -0.12(-2.63%)
Sep 25, 2015 4.539 4.689 4.484 4.683 289,533 +0.17(+3.79%)
Sep 24, 2015 4.532 4.566 4.409 4.511 402,245 -0.08(-1.64%)
Sep 23, 2015 4.580 4.614 4.505 4.587 450,392 +0.03(+0.60%)
Sep 22, 2015 4.621 4.621 4.491 4.559 864,897 -0.08(-1.77%)
Sep 21, 2015 4.662 4.696 4.573 4.642 447,679 -0.02(-0.44%)
Sep 18, 2015 4.457 4.662 4.395 4.662 697,335 +0.21(+4.61%)
Sep 17, 2015 4.327 4.470 4.244 4.457 669,639 +0.14(+3.17%)
Sep 16, 2015 4.265 4.344 4.135 4.320 1,120,967 +0.03(+0.80%)
Sep 15, 2015 4.162 4.299 4.060 4.286 688,674 +0.12(+2.96%)
Sep 14, 2015 4.244 4.244 4.128 4.162 299,596 -0.07(-1.62%)
Sep 11, 2015 4.251 4.258 4.155 4.231 210,677 -0.05(-1.28%)
Sep 10, 2015 4.203 4.303 4.203 4.286 241,491 +0.08(+1.79%)
Sep 09, 2015 4.409 4.429 4.203 4.210 636,918 -0.15(-3.45%)
Sep 08, 2015 4.416 4.477 4.299 4.361 490,005 -0.01(-0.31%)
Sep 04, 2015 4.368 4.375 4.375 4.375 621,830 -0.14(-3.03%)
Sep 03, 2015 4.573 4.688 4.508 4.511 646,829 -0.10(-2.08%)
Sep 02, 2015 4.600 4.621 4.505 4.607 308,595 +0.05(+1.20%)
Sep 01, 2015 4.477 4.642 4.464 4.553 509,255 -0.10(-2.21%)
Aug 31, 2015 4.566 4.751 4.505 4.655 545,503 +0.05(+1.04%)
Aug 28, 2015 4.464 4.676 4.464 4.607 530,441 +0.13(+2.91%)
Aug 27, 2015 4.470 4.587 4.470 4.477 1,026,540 +0.01(+0.31%)
Aug 26, 2015 4.546 4.621 4.357 4.464 529,229 +0.00(+0.00%)
Aug 25, 2015 4.621 4.710 4.450 4.464 614,843 -0.04(-0.91%)
Aug 24, 2015 4.662 4.751 4.464 4.505 676,607 -0.36(-7.32%)
Aug 21, 2015 4.895 4.970 4.731 4.861 604,691 -0.10(-1.93%)
Aug 20, 2015 4.936 5.210 4.888 4.956 314,420 -0.01(-0.28%)
Aug 19, 2015 4.943 5.004 4.874 4.970 353,356 -0.01(-0.27%)
Aug 18, 2015 5.114 5.114 4.970 4.984 361,771 -0.17(-3.32%)
Aug 17, 2015 4.867 5.169 4.867 5.155 492,955 +0.25(+5.17%)
Aug 14, 2015 4.799 4.956 4.799 4.902 443,933 +0.10(+2.14%)
Aug 13, 2015 4.744 4.881 4.744 4.799 292,790 +0.01(+0.14%)
Aug 12, 2015 4.902 4.950 4.724 4.792 532,805 -0.23(-4.50%)
Aug 11, 2015 5.066 5.093 4.998 5.018 308,325 -0.08(-1.48%)
Aug 10, 2015 5.148 5.193 5.032 5.093 568,716 -0.05(-1.06%)
Aug 07, 2015 5.128 5.292 5.114 5.148 315,567 -0.01(-0.27%)
Aug 06, 2015 5.121 5.203 5.066 5.162 519,952 +0.03(+0.53%)
Aug 05, 2015 5.196 5.251 5.025 5.134 489,570 +0.00(+0.00%)
Aug 04, 2015 5.210 5.292 5.093 5.134 726,500 -0.05(-1.06%)
Aug 03, 2015 4.970 5.258 4.963 5.189 646,513 +0.02(+0.40%)
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%)
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.