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

Diana Shipping Inc (NY: DSX )

2.895 -0.015 (-0.52%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 13, 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 (%)
Mar 31, 2016 1.700 1.909 1.700 1.801 1,289,721 +0.11(+6.80%)
Mar 30, 2016 1.558 1.706 1.497 1.686 883,322 +0.14(+9.17%)
Mar 29, 2016 1.551 1.578 1.457 1.545 389,281 +0.02(+1.33%)
Mar 28, 2016 1.572 1.632 1.470 1.524 352,660 +0.01(+0.44%)
Mar 24, 2016 1.524 1.518 1.518 1.518 571,829 -0.03(-1.75%)
Mar 23, 2016 1.680 1.720 1.524 1.545 726,382 -0.16(-9.13%)
Mar 22, 2016 1.740 1.767 1.686 1.700 507,797 -0.04(-2.33%)
Mar 21, 2016 1.862 1.882 1.733 1.740 396,208 -0.13(-7.19%)
Mar 18, 2016 1.814 1.875 1.727 1.875 1,007,680 +0.09(+4.91%)
Mar 17, 2016 1.808 1.835 1.706 1.787 807,786 -0.01(-0.38%)
Mar 16, 2016 1.794 1.801 1.720 1.794 596,629 +0.02(+1.14%)
Mar 15, 2016 1.774 1.855 1.646 1.774 552,762 -0.01(-0.75%)
Mar 14, 2016 1.754 1.848 1.720 1.787 582,136 +0.00(+0.00%)
Mar 11, 2016 1.754 1.855 1.686 1.787 606,892 +0.05(+3.11%)
Mar 10, 2016 1.875 1.920 1.653 1.733 998,907 -0.10(-5.51%)
Mar 09, 2016 2.023 2.030 1.821 1.835 1,505,383 -0.36(-16.31%)
Mar 08, 2016 2.374 2.401 2.037 2.192 1,380,338 -0.16(-6.88%)
Mar 07, 2016 1.990 2.496 1.970 2.354 2,983,497 +0.44(+22.89%)
Mar 04, 2016 1.821 2.145 1.794 1.916 3,383,030 +0.11(+6.37%)
Mar 03, 2016 1.605 1.862 1.605 1.801 1,664,730 +0.18(+10.79%)
Mar 02, 2016 1.720 1.862 1.585 1.626 905,658 -0.11(-6.23%)
Mar 01, 2016 1.706 1.811 1.686 1.733 702,778 +0.03(+1.58%)
Feb 29, 2016 1.612 1.713 1.612 1.706 231,855 +0.05(+3.27%)
Feb 26, 2016 1.592 1.673 1.565 1.653 304,138 +0.12(+7.93%)
Feb 25, 2016 1.538 1.572 1.477 1.531 248,328 +0.04(+2.71%)
Feb 24, 2016 1.531 1.558 1.423 1.491 352,696 -0.03(-2.21%)
Feb 23, 2016 1.754 1.754 1.524 1.524 455,068 -0.18(-10.67%)
Feb 22, 2016 1.619 1.767 1.592 1.706 712,932 +0.14(+9.05%)
Feb 19, 2016 1.518 1.599 1.430 1.565 406,786 +0.05(+3.11%)
Feb 18, 2016 1.646 1.666 1.477 1.518 354,031 -0.08(-5.06%)
Feb 17, 2016 1.659 1.720 1.551 1.599 910,766 -0.05(-2.87%)
Feb 16, 2016 1.572 1.653 1.538 1.646 717,149 +0.13(+8.44%)
Feb 12, 2016 1.349 1.518 1.518 1.518 946,328 +0.16(+11.39%)
Feb 11, 2016 1.396 1.430 1.322 1.362 906,723 -0.06(-4.27%)
Feb 10, 2016 1.518 1.518 1.383 1.423 665,800 -0.06(-4.09%)
Feb 09, 2016 1.619 1.619 1.403 1.484 1,896,552 -0.20(-12.00%)
Feb 08, 2016 1.808 1.821 1.612 1.686 1,209,114 -0.11(-6.02%)
Feb 05, 2016 1.760 1.825 1.686 1.794 519,770 +0.05(+3.10%)
Feb 04, 2016 1.754 1.976 1.720 1.740 2,297,562 +0.08(+4.88%)
Feb 03, 2016 1.626 1.680 1.497 1.659 781,567 +0.07(+4.68%)
Feb 02, 2016 1.632 1.673 1.558 1.585 703,616 -0.05(-2.89%)
Feb 01, 2016 1.693 1.693 1.572 1.632 598,569 -0.05(-3.20%)
Jan 29, 2016 1.720 1.787 1.653 1.686 476,507 -0.03(-1.57%)
Jan 28, 2016 1.821 1.828 1.653 1.713 504,987 -0.05(-3.05%)
Jan 27, 2016 1.713 1.814 1.700 1.767 827,961 +0.07(+4.38%)
Jan 26, 2016 1.659 1.781 1.653 1.693 1,032,860 +0.04(+2.45%)
Jan 25, 2016 1.835 1.848 1.646 1.653 1,087,357 -0.18(-9.93%)
Jan 22, 2016 1.801 1.929 1.781 1.835 2,670,389 +0.07(+4.21%)
Jan 21, 2016 1.727 1.868 1.666 1.760 975,331 +0.08(+4.82%)
Jan 20, 2016 1.700 1.713 1.565 1.680 698,873 -0.05(-3.11%)
Jan 19, 2016 1.686 1.868 1.686 1.733 1,102,914 +0.06(+3.63%)
Jan 15, 2016 1.518 1.673 1.673 1.673 1,290,435 -0.07(-4.25%)
Jan 14, 2016 1.430 1.818 1.383 1.747 2,417,113 +0.30(+20.47%)
Jan 13, 2016 1.680 1.686 1.450 1.450 1,459,313 -0.23(-13.65%)
Jan 12, 2016 1.747 1.781 1.653 1.680 1,466,255 +0.00(+0.00%)
Jan 11, 2016 2.260 2.300 1.605 1.680 3,583,959 -0.65(-28.03%)
Jan 08, 2016 2.577 2.604 2.307 2.334 980,872 -0.26(-10.13%)
Jan 07, 2016 2.846 2.846 2.597 2.597 508,993 -0.26(-8.98%)
Jan 06, 2016 3.002 3.002 2.806 2.853 371,253 -0.16(-5.37%)
Jan 05, 2016 2.975 3.035 2.853 3.015 982,687 +0.08(+2.76%)
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.