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 +0.045 (+1.57%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Aug 03, 2015 4.897 5.180 4.890 5.113 656,185 +0.02(+0.40%)
Jul 31, 2015 4.722 5.153 4.722 5.092 776,271 +0.00(+0.00%)
Jul 30, 2015 5.066 5.146 5.018 5.092 977,863 -0.03(-0.66%)
Jul 29, 2015 5.005 5.140 5.005 5.126 677,866 +0.11(+2.29%)
Jul 28, 2015 4.863 5.052 4.782 5.012 727,657 +0.16(+3.19%)
Jul 27, 2015 4.924 5.032 4.816 4.856 486,082 -0.21(-4.13%)
Jul 24, 2015 5.126 5.194 5.025 5.066 401,511 -0.06(-1.18%)
Jul 23, 2015 5.329 5.369 5.106 5.126 475,207 -0.20(-3.68%)
Jul 22, 2015 5.430 5.470 5.315 5.322 396,304 -0.11(-1.99%)
Jul 21, 2015 5.362 5.538 5.362 5.430 367,216 +0.08(+1.51%)
Jul 20, 2015 5.538 5.551 5.335 5.349 653,898 -0.12(-2.22%)
Jul 17, 2015 5.227 5.578 5.227 5.470 1,644,548 +0.31(+6.01%)
Jul 16, 2015 5.086 5.234 5.086 5.160 618,132 +0.09(+1.73%)
Jul 15, 2015 5.160 5.248 5.025 5.072 853,727 -0.06(-1.18%)
Jul 14, 2015 5.106 5.231 5.066 5.133 671,721 +0.00(+0.00%)
Jul 13, 2015 4.904 5.234 4.904 5.133 1,125,145 +0.24(+4.97%)
Jul 10, 2015 4.823 4.910 4.823 4.890 462,377 +0.11(+2.40%)
Jul 09, 2015 4.816 4.958 4.755 4.775 640,664 -0.08(-1.67%)
Jul 08, 2015 4.890 4.958 4.769 4.856 538,804 -0.08(-1.64%)
Jul 07, 2015 4.910 4.958 4.755 4.937 755,598 +0.01(+0.14%)
Jul 06, 2015 4.850 4.937 4.789 4.931 596,673 +0.02(+0.41%)
Jul 02, 2015 4.897 4.910 4.910 4.910 432,319 +0.01(+0.14%)
Jul 01, 2015 4.796 4.910 4.755 4.904 1,164,011 +0.15(+3.12%)
Jun 30, 2015 4.742 4.856 4.708 4.755 693,478 +0.01(+0.28%)
Jun 29, 2015 5.059 5.059 4.695 4.742 1,649,464 -0.30(-6.02%)
Jun 26, 2015 5.072 5.096 4.998 5.045 847,303 -0.01(-0.13%)
Jun 25, 2015 5.167 5.200 5.039 5.052 948,214 -0.09(-1.71%)
Jun 24, 2015 5.227 5.268 5.119 5.140 1,015,674 -0.09(-1.68%)
Jun 23, 2015 5.018 5.268 5.012 5.227 940,152 +0.22(+4.31%)
Jun 22, 2015 5.194 5.221 4.990 5.012 1,023,566 -0.14(-2.75%)
Jun 19, 2015 5.099 5.214 5.086 5.153 900,529 +0.09(+1.87%)
Jun 18, 2015 4.991 5.288 4.991 5.059 1,443,758 +0.07(+1.49%)
Jun 17, 2015 4.850 5.072 4.843 4.985 1,371,797 +0.15(+3.07%)
Jun 16, 2015 4.769 4.843 4.769 4.836 625,595 +0.04(+0.84%)
Jun 15, 2015 4.735 4.823 4.641 4.796 858,727 +0.03(+0.71%)
Jun 12, 2015 4.614 4.769 4.593 4.762 633,601 +0.11(+2.47%)
Jun 11, 2015 4.580 4.688 4.573 4.647 600,200 +0.05(+1.03%)
Jun 10, 2015 4.587 4.641 4.519 4.600 712,043 +0.03(+0.59%)
Jun 09, 2015 4.634 4.674 4.533 4.573 594,258 -0.05(-1.17%)
Jun 08, 2015 4.775 4.775 4.566 4.627 1,473,600 +0.27(+6.19%)
Jun 05, 2015 4.290 4.458 4.257 4.357 690,012 +0.04(+0.94%)
Jun 04, 2015 4.384 4.431 4.276 4.317 417,169 -0.10(-2.29%)
Jun 03, 2015 4.418 4.519 4.404 4.418 577,321 -0.01(-0.30%)
Jun 02, 2015 4.384 4.479 4.337 4.431 737,739 +0.10(+2.34%)
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.