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 +0.025 (+0.87%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Sep 28, 2018 2.664 2.792 2.664 2.779 658,264 +0.11(+4.30%)
Sep 27, 2018 2.651 2.685 2.651 2.664 164,453 +0.03(+1.28%)
Sep 26, 2018 2.658 2.772 2.624 2.631 834,721 -0.02(-0.76%)
Sep 25, 2018 2.624 2.671 2.610 2.651 168,272 +0.02(+0.77%)
Sep 24, 2018 2.671 2.698 2.604 2.631 286,877 -0.03(-1.02%)
Sep 21, 2018 2.651 2.711 2.644 2.658 277,538 +0.02(+0.77%)
Sep 20, 2018 2.671 2.671 2.597 2.637 186,834 +0.02(+0.77%)
Sep 19, 2018 2.624 2.664 2.590 2.617 203,400 -0.01(-0.51%)
Sep 18, 2018 2.604 2.644 2.597 2.631 251,163 +0.05(+1.83%)
Sep 17, 2018 2.759 2.759 2.563 2.583 315,499 -0.07(-2.79%)
Sep 14, 2018 2.631 2.671 2.563 2.658 240,177 +0.05(+2.07%)
Sep 13, 2018 2.570 2.604 2.563 2.604 250,005 +0.04(+1.58%)
Sep 12, 2018 2.631 2.631 2.556 2.563 397,019 -0.03(-1.04%)
Sep 11, 2018 2.577 2.631 2.570 2.590 481,990 -0.02(-0.78%)
Sep 10, 2018 2.651 2.671 2.604 2.610 341,126 -0.03(-1.02%)
Sep 07, 2018 2.637 2.685 2.631 2.637 382,653 -0.01(-0.51%)
Sep 06, 2018 2.738 2.738 2.631 2.651 295,517 -0.08(-2.96%)
Sep 05, 2018 2.806 2.826 2.718 2.732 520,762 -0.09(-3.11%)
Sep 04, 2018 2.880 2.880 2.799 2.819 530,725 -0.05(-1.88%)
Aug 31, 2018 2.873 2.873 2.873 0 -0.03(-1.16%)
Aug 30, 2018 2.981 2.988 2.887 2.907 221,064 -0.05(-1.60%)
Aug 29, 2018 2.948 2.975 2.921 2.954 383,751 +0.03(+1.15%)
Aug 28, 2018 2.900 2.988 2.900 2.921 302,319 +0.03(+0.93%)
Aug 27, 2018 2.907 2.927 2.867 2.894 159,927 -0.01(-0.23%)
Aug 24, 2018 2.880 2.941 2.880 2.900 172,423 +0.02(+0.70%)
Aug 23, 2018 2.934 2.995 2.867 2.880 244,746 -0.05(-1.84%)
Aug 22, 2018 2.867 2.954 2.853 2.934 407,723 +0.13(+4.57%)
Aug 21, 2018 2.759 2.860 2.759 2.806 262,831 +0.01(+0.48%)
Aug 20, 2018 2.725 2.833 2.725 2.792 172,530 +0.03(+1.22%)
Aug 17, 2018 2.738 2.779 2.685 2.759 140,696 +0.01(+0.49%)
Aug 16, 2018 2.711 2.840 2.705 2.745 282,519 +0.03(+1.24%)
Aug 15, 2018 2.765 2.779 2.691 2.711 412,261 -0.08(-2.90%)
Aug 14, 2018 2.752 2.826 2.745 2.792 279,357 +0.04(+1.47%)
Aug 13, 2018 2.853 2.887 2.706 2.752 397,010 -0.08(-2.86%)
Aug 10, 2018 2.792 2.914 2.792 2.833 330,466 +0.03(+1.20%)
Aug 09, 2018 2.813 2.833 2.755 2.799 316,773 -0.02(-0.72%)
Aug 08, 2018 2.799 2.839 2.792 2.819 457,406 +0.03(+0.97%)
Aug 07, 2018 2.975 2.975 2.772 2.792 1,010,201 -0.14(-4.83%)
Aug 06, 2018 2.921 2.954 2.894 2.934 179,999 +0.01(+0.23%)
Aug 03, 2018 2.968 2.978 2.894 2.927 274,573 -0.05(-1.81%)
Aug 02, 2018 2.934 3.022 2.934 2.981 269,262 +0.01(+0.23%)
Aug 01, 2018 3.002 3.008 2.941 2.975 235,132 -0.06(-2.00%)
Jul 31, 2018 2.988 3.042 2.981 3.035 463,146 +0.07(+2.51%)
Jul 30, 2018 3.049 3.062 2.948 2.961 361,169 -0.06(-2.01%)
Jul 27, 2018 3.008 3.082 2.981 3.022 359,524 +0.07(+2.28%)
Jul 26, 2018 3.217 3.217 2.937 2.954 660,098 -0.16(-5.19%)
Jul 25, 2018 3.035 3.130 3.002 3.116 444,879 +0.06(+1.99%)
Jul 24, 2018 3.008 3.082 3.002 3.055 529,007 +0.08(+2.72%)
Jul 23, 2018 2.954 3.015 2.927 2.975 398,088 +0.02(+0.68%)
Jul 20, 2018 3.076 3.076 2.954 2.954 208,706 -0.11(-3.74%)
Jul 19, 2018 3.116 3.116 3.049 3.069 162,245 -0.05(-1.52%)
Jul 18, 2018 3.069 3.116 3.008 3.116 273,034 +0.07(+2.44%)
Jul 17, 2018 2.995 3.069 2.981 3.042 252,052 +0.05(+1.58%)
Jul 16, 2018 3.136 3.204 2.961 2.995 561,598 -0.13(-4.31%)
Jul 13, 2018 3.116 3.184 3.116 3.130 378,447 +0.01(+0.22%)
Jul 12, 2018 3.217 3.224 3.116 3.123 409,724 -0.08(-2.53%)
Jul 11, 2018 3.190 3.238 3.190 3.204 206,819 -0.05(-1.45%)
Jul 10, 2018 3.346 3.359 3.217 3.251 335,084 -0.09(-2.82%)
Jul 09, 2018 3.379 3.386 3.298 3.346 332,808 -0.03(-0.80%)
Jul 06, 2018 3.305 3.393 3.285 3.373 366,530 +0.07(+2.04%)
Jul 05, 2018 3.352 3.352 3.285 3.305 299,267 -0.01(-0.20%)
Jul 03, 2018 3.312 3.312 3.312 0 +0.04(+1.24%)
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.