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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2017 2.643 2.690 2.615 2.649 483,951 +0.01(+0.26%)
Jul 28, 2017 2.608 2.714 2.592 2.643 551,141 +0.03(+1.05%)
Jul 27, 2017 2.656 2.656 2.574 2.615 581,583 -0.03(-1.04%)
Jul 26, 2017 2.663 2.697 2.560 2.643 1,183,356 -0.11(-3.98%)
Jul 25, 2017 2.690 2.773 2.677 2.752 994,189 +0.09(+3.34%)
Jul 24, 2017 2.697 2.711 2.643 2.663 652,800 -0.03(-1.02%)
Jul 21, 2017 2.684 2.725 2.643 2.690 697,915 +0.01(+0.26%)
Jul 20, 2017 2.841 2.848 2.646 2.684 898,753 -0.13(-4.62%)
Jul 19, 2017 2.759 2.865 2.690 2.814 591,285 +0.05(+1.73%)
Jul 18, 2017 2.910 2.930 2.745 2.766 510,207 -0.12(-4.27%)
Jul 17, 2017 2.779 2.954 2.773 2.889 1,044,035 +0.11(+3.94%)
Jul 14, 2017 2.957 2.957 2.711 2.779 1,124,126 -0.14(-4.69%)
Jul 13, 2017 2.882 3.005 2.824 2.916 1,174,441 +0.04(+1.43%)
Jul 12, 2017 2.766 2.882 2.755 2.875 928,940 +0.16(+6.06%)
Jul 11, 2017 2.684 2.773 2.615 2.711 697,954 +0.08(+3.12%)
Jul 10, 2017 2.608 2.670 2.588 2.629 530,986 +0.02(+0.79%)
Jul 07, 2017 2.636 2.649 2.574 2.608 660,095 -0.05(-2.06%)
Jul 06, 2017 2.752 2.773 2.615 2.663 571,087 -0.09(-3.23%)
Jul 05, 2017 2.848 2.848 2.636 2.752 1,214,958 -0.08(-2.66%)
Jul 03, 2017 2.779 2.868 2.773 2.827 459,581 +0.05(+1.72%)
Jun 30, 2017 2.732 2.786 2.684 2.779 614,351 +0.07(+2.53%)
Jun 29, 2017 2.718 2.738 2.670 2.711 560,624 +0.03(+1.02%)
Jun 28, 2017 2.690 2.767 2.666 2.684 615,287 +0.01(+0.51%)
Jun 27, 2017 2.684 2.851 2.670 2.670 1,855,254 +0.01(+0.52%)
Jun 26, 2017 2.684 2.725 2.601 2.656 553,770 -0.02(-0.77%)
Jun 23, 2017 2.574 2.684 2.554 2.677 1,051,442 +0.12(+4.55%)
Jun 22, 2017 2.512 2.608 2.512 2.560 583,601 +0.05(+1.91%)
Jun 21, 2017 2.540 2.588 2.465 2.512 685,731 +0.01(+0.27%)
Jun 20, 2017 2.519 2.540 2.475 2.506 441,147 -0.01(-0.54%)
Jun 19, 2017 2.512 2.547 2.478 2.519 485,400 +0.00(+0.00%)
Jun 16, 2017 2.410 2.533 2.410 2.519 586,935 +0.12(+5.14%)
Jun 15, 2017 2.595 2.600 2.389 2.396 1,758,643 -0.23(-8.85%)
Jun 14, 2017 2.711 2.718 2.615 2.629 799,030 -0.10(-3.76%)
Jun 13, 2017 2.690 2.752 2.581 2.732 897,612 +0.03(+1.27%)
Jun 12, 2017 2.752 2.807 2.677 2.697 735,179 -0.03(-1.25%)
Jun 09, 2017 2.677 2.824 2.663 2.732 1,982,708 +0.09(+3.37%)
Jun 08, 2017 2.533 2.649 2.519 2.643 599,636 +0.11(+4.32%)
Jun 07, 2017 2.601 2.663 2.516 2.533 671,119 -0.07(-2.63%)
Jun 06, 2017 2.519 2.615 2.492 2.601 662,802 +0.05(+1.88%)
Jun 05, 2017 2.526 2.677 2.512 2.554 829,682 +0.00(+0.00%)
Jun 02, 2017 2.636 2.663 2.492 2.554 946,112 -0.09(-3.37%)
Jun 01, 2017 2.608 2.677 2.581 2.643 719,241 +0.04(+1.58%)
May 31, 2017 2.615 2.615 2.526 2.601 1,652,942 -0.05(-1.81%)
May 30, 2017 2.725 2.745 2.643 2.649 1,102,957 -0.07(-2.52%)
May 26, 2017 2.670 2.841 2.649 2.718 1,864,266 +0.04(+1.53%)
May 25, 2017 2.732 2.738 2.629 2.677 1,056,620 -0.04(-1.51%)
May 24, 2017 2.978 2.978 2.677 2.718 2,732,930 -0.02(-0.75%)
May 23, 2017 2.649 2.776 2.492 2.738 2,641,689 +0.21(+8.11%)
May 22, 2017 2.581 2.601 2.512 2.533 1,179,716 -0.02(-0.80%)
May 19, 2017 2.512 2.567 2.471 2.554 1,597,985 +0.09(+3.61%)
May 18, 2017 2.417 2.506 2.403 2.465 1,847,446 +0.05(+1.98%)
May 17, 2017 2.430 2.492 2.382 2.417 3,270,316 -0.03(-1.12%)
May 16, 2017 2.492 2.512 2.362 2.444 1,898,661 -0.03(-1.38%)
May 15, 2017 2.608 2.656 2.437 2.478 2,077,180 -0.12(-4.74%)
May 12, 2017 2.506 2.608 2.506 2.601 984,427 +0.08(+3.26%)
May 11, 2017 2.636 2.636 2.499 2.519 1,598,301 -0.11(-4.17%)
May 10, 2017 2.615 2.738 2.601 2.629 1,558,535 +0.02(+0.79%)
May 09, 2017 2.725 2.759 2.601 2.608 3,365,311 -0.12(-4.27%)
May 08, 2017 2.670 2.773 2.656 2.725 929,120 +0.09(+3.38%)
May 05, 2017 2.601 2.738 2.547 2.636 1,610,854 +0.02(+0.79%)
May 04, 2017 2.773 2.773 2.595 2.615 1,985,320 -0.12(-4.50%)
May 03, 2017 2.745 2.771 2.622 2.738 1,831,308 -0.03(-1.23%)
May 02, 2017 2.752 2.786 2.718 2.773 1,504,004 +0.01(+0.25%)
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.