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

Diana Shipping Inc (NY: DSX )

2.900 +0.035 (+1.22%)
Streaming Delayed Price Updated: 2:39 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 (%)
Jun 29, 2018 3.238 3.278 3.184 3.244 432,968 -0.03(-1.03%)
Jun 28, 2018 3.359 3.379 3.234 3.278 1,094,889 -0.09(-2.61%)
Jun 27, 2018 3.379 3.460 3.343 3.366 534,025 -0.02(-0.60%)
Jun 26, 2018 3.292 3.403 3.288 3.386 341,020 +0.07(+2.03%)
Jun 25, 2018 3.413 3.413 3.272 3.319 557,834 -0.12(-3.53%)
Jun 22, 2018 3.271 3.480 3.238 3.440 1,224,596 +0.20(+6.03%)
Jun 21, 2018 3.244 3.271 3.214 3.244 439,254 +0.00(+0.00%)
Jun 20, 2018 3.305 3.305 3.217 3.244 399,370 -0.06(-1.84%)
Jun 19, 2018 3.204 3.332 3.177 3.305 543,769 +0.02(+0.62%)
Jun 18, 2018 3.184 3.292 3.163 3.285 524,649 +0.10(+3.18%)
Jun 15, 2018 3.258 3.170 3.184 348,408 -0.07(-2.28%)
Jun 14, 2018 3.163 3.265 3.109 3.258 569,244 +0.11(+3.65%)
Jun 13, 2018 3.136 3.157 3.089 3.143 186,259 +0.02(+0.65%)
Jun 12, 2018 3.130 3.150 3.069 3.123 308,475 -0.03(-0.86%)
Jun 11, 2018 3.089 3.157 3.082 3.150 208,684 +0.07(+2.19%)
Jun 08, 2018 3.163 3.170 3.055 3.082 445,440 -0.07(-2.35%)
Jun 07, 2018 3.217 3.217 3.130 3.157 386,147 -0.05(-1.68%)
Jun 06, 2018 3.204 3.211 1,255,527 +0.01(+0.21%)
Jun 05, 2018 3.109 3.211 3.109 3.204 680,041 +0.10(+3.26%)
Jun 04, 2018 3.015 3.103 2.988 3.103 564,004 +0.10(+3.37%)
Jun 01, 2018 3.015 3.190 2.975 3.002 1,031,022 +0.04(+1.37%)
May 31, 2018 2.975 2.981 2.900 2.961 334,964 -0.01(-0.45%)
May 30, 2018 2.860 2.995 2.833 2.975 890,014 +0.11(+4.01%)
May 29, 2018 2.826 2.887 2.799 2.860 650,399 +0.01(+0.47%)
May 25, 2018 2.846 2.846 2.846 0 -0.01(-0.47%)
May 24, 2018 2.934 2.948 2.840 2.860 258,224 -0.07(-2.53%)
May 23, 2018 2.941 2.966 2.894 2.934 435,868 -0.01(-0.23%)
May 22, 2018 2.894 3.002 2.860 2.941 835,134 +0.06(+2.11%)
May 21, 2018 2.792 2.900 2.792 2.880 721,285 +0.09(+3.14%)
May 18, 2018 2.907 2.921 2.779 2.792 592,455 -0.12(-4.17%)
May 17, 2018 2.954 2.988 2.887 2.914 886,275 -0.04(-1.37%)
May 16, 2018 2.961 2.961 2.850 2.954 619,560 -0.01(-0.23%)
May 15, 2018 2.961 2.988 2.934 2.961 647,686 -0.02(-0.68%)
May 14, 2018 2.975 3.062 2.910 2.981 1,740,643 +0.04(+1.38%)
May 11, 2018 2.745 2.961 2.745 2.941 1,956,291 +0.22(+7.92%)
May 10, 2018 2.732 2.779 2.604 2.725 1,111,731 +0.03(+1.25%)
May 09, 2018 2.610 2.698 2.597 2.691 1,126,211 +0.09(+3.64%)
May 08, 2018 2.577 2.617 2.566 2.597 336,331 +0.00(+0.00%)
May 07, 2018 2.509 2.678 2.509 2.597 1,047,040 +0.10(+4.05%)
May 04, 2018 2.523 2.550 2.462 2.496 447,228 -0.02(-0.80%)
May 03, 2018 2.496 2.536 2.467 2.516 267,502 +0.03(+1.08%)
May 02, 2018 2.469 2.543 2.448 2.489 377,237 +0.06(+2.50%)
May 01, 2018 2.408 2.448 2.408 2.428 299,587 +0.01(+0.28%)
Apr 30, 2018 2.455 2.455 2.415 2.421 299,851 -0.01(-0.28%)
Apr 27, 2018 2.469 2.509 2.421 2.428 657,297 -0.03(-1.37%)
Apr 26, 2018 2.435 2.482 2.408 2.462 326,547 +0.04(+1.67%)
Apr 25, 2018 2.388 2.428 2.361 2.421 1,526,141 +0.03(+1.13%)
Apr 24, 2018 2.543 2.550 2.357 2.394 1,159,012 -0.09(-3.53%)
Apr 23, 2018 2.550 2.550 2.475 2.482 341,229 -0.04(-1.60%)
Apr 20, 2018 2.448 2.550 2.442 2.523 813,811 +0.09(+3.89%)
Apr 19, 2018 2.415 2.462 2.401 2.428 526,443 +0.03(+1.12%)
Apr 18, 2018 2.408 2.475 2.378 2.401 457,226 +0.01(+0.56%)
Apr 17, 2018 2.415 2.415 2.361 2.388 294,785 -0.03(-1.12%)
Apr 16, 2018 2.394 2.428 2.354 2.415 281,519 +0.03(+1.13%)
Apr 13, 2018 2.341 2.401 2.307 2.388 206,614 +0.04(+1.72%)
Apr 12, 2018 2.388 2.442 2.341 2.347 226,221 -0.03(-1.14%)
Apr 11, 2018 2.381 2.448 2.354 2.374 456,577 +0.02(+0.86%)
Apr 10, 2018 2.293 2.408 2.293 2.354 501,062 +0.10(+4.49%)
Apr 09, 2018 2.293 2.324 2.253 2.253 446,181 -0.04(-1.76%)
Apr 06, 2018 2.354 2.354 2.273 2.293 492,861 -0.07(-2.86%)
Apr 05, 2018 2.300 2.415 2.300 2.361 409,662 +0.07(+2.94%)
Apr 04, 2018 2.334 2.334 2.243 2.293 1,888,392 -0.05(-2.30%)
Apr 03, 2018 2.368 2.368 2.172 2.347 968,468 +0.00(+0.00%)
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.