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

Diana Shipping Inc (NY: DSX )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 30, 2015 4.310 4.351 4.243 4.256 158,196 -0.04(-0.94%)
Oct 29, 2015 4.303 4.351 4.276 4.297 243,422 +0.00(+0.00%)
Oct 28, 2015 4.222 4.317 4.202 4.297 406,246 +0.07(+1.59%)
Oct 27, 2015 4.263 4.263 4.189 4.229 275,956 -0.08(-1.88%)
Oct 26, 2015 4.418 4.418 4.263 4.310 293,274 -0.11(-2.44%)
Oct 23, 2015 4.249 4.455 4.243 4.418 630,376 -0.05(-1.06%)
Oct 22, 2015 4.533 4.587 4.404 4.465 369,244 -0.07(-1.49%)
Oct 21, 2015 4.762 4.782 4.533 4.533 686,587 -0.20(-4.27%)
Oct 20, 2015 4.722 4.789 4.708 4.735 365,971 +0.01(+0.29%)
Oct 19, 2015 4.762 4.789 4.722 4.722 429,877 -0.05(-0.99%)
Oct 16, 2015 4.789 4.836 4.728 4.769 262,379 -0.04(-0.84%)
Oct 15, 2015 4.728 4.816 4.728 4.809 218,877 +0.05(+1.13%)
Oct 14, 2015 4.722 4.829 4.722 4.755 306,333 +0.03(+0.71%)
Oct 13, 2015 4.789 4.917 4.722 4.722 299,401 -0.01(-0.14%)
Oct 12, 2015 4.782 4.856 4.722 4.728 436,694 -0.05(-1.13%)
Oct 09, 2015 4.782 4.877 4.769 4.782 558,168 +0.05(+1.00%)
Oct 08, 2015 4.802 4.836 4.668 4.735 953,915 -0.05(-1.13%)
Oct 07, 2015 4.681 4.910 4.681 4.789 1,278,887 +0.11(+2.31%)
Oct 06, 2015 4.587 4.782 4.539 4.681 665,125 +0.07(+1.46%)
Oct 05, 2015 4.337 4.647 4.337 4.614 1,156,561 +0.29(+6.71%)
Oct 02, 2015 4.182 4.330 4.128 4.324 1,929,468 +0.13(+3.22%)
Oct 01, 2015 4.371 4.371 4.094 4.189 775,908 -0.18(-4.17%)
Sep 30, 2015 4.371 4.384 4.256 4.371 1,076,674 +0.03(+0.78%)
Sep 29, 2015 4.499 4.519 4.324 4.337 1,139,765 -0.16(-3.45%)
Sep 28, 2015 4.607 4.617 4.465 4.492 4,544,833 -0.12(-2.63%)
Sep 25, 2015 4.472 4.620 4.418 4.614 293,864 +0.17(+3.79%)
Sep 24, 2015 4.465 4.499 4.344 4.445 408,263 -0.07(-1.64%)
Sep 23, 2015 4.512 4.546 4.438 4.519 457,130 +0.03(+0.60%)
Sep 22, 2015 4.553 4.553 4.425 4.492 877,836 -0.08(-1.77%)
Sep 21, 2015 4.593 4.627 4.506 4.573 454,377 -0.02(-0.44%)
Sep 18, 2015 4.391 4.593 4.330 4.593 707,767 +0.20(+4.61%)
Sep 17, 2015 4.263 4.404 4.182 4.391 679,657 +0.13(+3.17%)
Sep 16, 2015 4.202 4.280 4.074 4.256 1,137,737 +0.03(+0.80%)
Sep 15, 2015 4.101 4.236 4.000 4.222 698,977 +0.12(+2.96%)
Sep 14, 2015 4.182 4.182 4.067 4.101 304,078 -0.07(-1.62%)
Sep 11, 2015 4.189 4.195 4.094 4.168 213,829 -0.05(-1.28%)
Sep 10, 2015 4.141 4.239 4.141 4.222 245,104 +0.07(+1.79%)
Sep 09, 2015 4.344 4.364 4.141 4.148 646,446 -0.15(-3.45%)
Sep 08, 2015 4.351 4.411 4.236 4.297 497,336 -0.01(-0.31%)
Sep 04, 2015 4.303 4.310 4.310 4.310 631,133 -0.13(-3.03%)
Sep 03, 2015 4.506 4.619 4.442 4.445 656,505 -0.09(-2.08%)
Sep 02, 2015 4.533 4.553 4.438 4.539 313,212 +0.05(+1.20%)
Sep 01, 2015 4.411 4.573 4.398 4.485 516,873 -0.10(-2.21%)
Aug 31, 2015 4.499 4.681 4.438 4.587 553,663 +0.05(+1.04%)
Aug 28, 2015 4.398 4.607 4.398 4.539 538,377 +0.13(+2.91%)
Aug 27, 2015 4.404 4.519 4.404 4.411 1,041,897 +0.01(+0.31%)
Aug 26, 2015 4.479 4.553 4.293 4.398 537,146 +0.00(+0.00%)
Aug 25, 2015 4.553 4.641 4.384 4.398 624,041 -0.04(-0.91%)
Aug 24, 2015 4.593 4.681 4.398 4.438 686,729 -0.35(-7.32%)
Aug 21, 2015 4.823 4.897 4.661 4.789 613,737 -0.09(-1.93%)
Aug 20, 2015 4.863 5.133 4.816 4.883 319,124 -0.01(-0.28%)
Aug 19, 2015 4.870 4.931 4.803 4.897 358,642 -0.01(-0.27%)
Aug 18, 2015 5.039 5.039 4.897 4.910 367,183 -0.17(-3.32%)
Aug 17, 2015 4.796 5.092 4.796 5.079 500,329 +0.25(+5.17%)
Aug 14, 2015 4.728 4.883 4.728 4.829 450,574 +0.10(+2.14%)
Aug 13, 2015 4.674 4.809 4.674 4.728 297,170 +0.01(+0.14%)
Aug 12, 2015 4.829 4.877 4.654 4.722 540,775 -0.22(-4.50%)
Aug 11, 2015 4.991 5.018 4.924 4.944 312,937 -0.07(-1.48%)
Aug 10, 2015 5.072 5.116 4.958 5.018 577,225 -0.05(-1.06%)
Aug 07, 2015 5.052 5.214 5.039 5.072 320,288 -0.01(-0.27%)
Aug 06, 2015 5.045 5.126 4.991 5.086 527,730 +0.03(+0.53%)
Aug 05, 2015 5.119 5.173 4.951 5.059 496,894 +0.00(+0.00%)
Aug 04, 2015 5.133 5.214 5.018 5.059 737,368 -0.05(-1.06%)
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.