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

Diana Shipping Inc (NY: DSX )

2.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 28, 2017 2.867 2.894 2.685 2.691 3,008,513 -0.17(-5.90%)
Apr 27, 2017 2.833 2.867 2.732 2.860 2,693,746 +0.03(+1.19%)
Apr 26, 2017 2.799 2.941 2.678 2.826 4,584,869 +0.03(+1.21%)
Apr 25, 2017 2.867 2.906 2.759 2.792 2,321,554 -0.07(-2.59%)
Apr 24, 2017 2.941 2.968 2.755 2.867 4,284,186 -0.03(-0.93%)
Apr 21, 2017 2.941 3.217 2.873 2.894 21,892,930 +0.08(+2.88%)
Apr 20, 2017 3.002 3.008 2.779 2.813 8,072,126 -0.24(-7.74%)
Apr 19, 2017 3.244 3.319 3.008 3.049 5,016,587 -0.40(-11.55%)
Apr 18, 2017 3.730 3.730 3.393 3.447 1,255,042 -0.32(-8.59%)
Apr 17, 2017 3.710 3.770 3.541 3.770 754,910 +0.07(+1.82%)
Apr 13, 2017 3.966 4.047 3.676 3.703 1,213,575 -0.30(-7.42%)
Apr 12, 2017 4.020 4.081 3.915 4.000 3,393,308 -0.02(-0.50%)
Apr 11, 2017 4.067 4.114 4.000 4.020 1,396,274 -0.05(-1.16%)
Apr 10, 2017 4.020 4.155 3.946 4.067 2,632,426 +0.07(+1.86%)
Apr 07, 2017 3.946 4.182 3.737 3.993 5,536,359 +0.43(+12.12%)
Apr 06, 2017 3.332 3.811 3.332 3.561 2,318,694 +0.24(+7.32%)
Apr 05, 2017 3.325 3.393 3.271 3.319 1,302,242 +0.03(+0.82%)
Apr 04, 2017 3.292 3.312 3.170 3.292 758,229 +0.01(+0.21%)
Apr 03, 2017 3.136 3.319 3.136 3.285 1,116,519 +0.17(+5.41%)
Mar 31, 2017 3.130 3.177 3.069 3.116 394,970 -0.04(-1.28%)
Mar 30, 2017 3.224 3.278 3.123 3.157 606,949 -0.07(-2.30%)
Mar 29, 2017 3.109 3.258 3.103 3.231 1,276,347 +0.13(+4.36%)
Mar 28, 2017 3.136 3.184 3.042 3.096 1,147,249 +0.06(+2.00%)
Mar 27, 2017 2.988 3.049 2.934 3.035 737,288 -0.06(-1.96%)
Mar 24, 2017 3.062 3.130 3.042 3.096 376,242 +0.05(+1.55%)
Mar 23, 2017 2.961 3.055 2.934 3.049 595,448 +0.08(+2.73%)
Mar 22, 2017 2.880 3.096 2.853 2.968 1,598,523 +0.07(+2.33%)
Mar 21, 2017 3.006 3.096 2.833 2.900 1,016,595 -0.17(-5.49%)
Mar 20, 2017 3.069 3.102 2.954 3.069 901,764 +0.00(+0.00%)
Mar 17, 2017 3.103 3.150 3.015 3.069 1,340,426 -0.03(-1.09%)
Mar 16, 2017 2.968 3.123 2.914 3.103 1,654,518 +0.21(+7.23%)
Mar 15, 2017 2.833 2.934 2.765 2.894 770,698 +0.07(+2.63%)
Mar 14, 2017 2.765 2.860 2.658 2.819 807,801 +0.01(+0.48%)
Mar 13, 2017 2.617 2.853 2.570 2.806 1,624,213 +0.18(+6.67%)
Mar 10, 2017 2.523 2.654 2.502 2.631 608,151 +0.13(+5.12%)
Mar 09, 2017 2.536 2.577 2.361 2.502 1,101,517 -0.03(-1.33%)
Mar 08, 2017 2.570 2.658 2.496 2.536 890,039 +0.00(+0.00%)
Mar 07, 2017 2.550 2.610 2.516 2.536 727,373 -0.03(-1.05%)
Mar 06, 2017 2.651 2.664 2.543 2.563 441,443 -0.09(-3.55%)
Mar 03, 2017 2.617 2.691 2.607 2.658 461,720 +0.05(+2.07%)
Mar 02, 2017 2.698 2.705 2.590 2.604 566,439 -0.09(-3.26%)
Mar 01, 2017 2.617 2.732 2.617 2.691 625,104 +0.11(+4.45%)
Feb 28, 2017 2.523 2.631 2.516 2.577 429,939 +0.03(+1.33%)
Feb 27, 2017 2.543 2.556 2.442 2.543 620,218 +0.10(+4.14%)
Feb 24, 2017 2.496 2.509 2.428 2.442 736,536 -0.09(-3.47%)
Feb 23, 2017 2.597 2.597 2.415 2.529 1,785,064 -0.05(-1.83%)
Feb 22, 2017 2.759 2.759 2.570 2.577 1,711,442 -0.21(-7.51%)
Feb 21, 2017 2.597 2.792 2.566 2.786 1,748,391 +0.26(+10.43%)
Feb 17, 2017 2.523 2.523 2.523 0 -0.03(-1.32%)
Feb 16, 2017 2.624 2.685 2.529 2.556 696,800 -0.05(-2.07%)
Feb 15, 2017 2.597 2.711 2.573 2.610 553,076 +0.05(+1.84%)
Feb 14, 2017 2.664 2.786 2.509 2.563 1,296,286 -0.10(-3.80%)
Feb 13, 2017 2.705 2.745 2.664 2.664 742,587 +0.00(+0.00%)
Feb 10, 2017 2.644 2.813 2.610 2.664 715,502 +0.09(+3.40%)
Feb 09, 2017 2.644 2.705 2.577 2.577 493,349 -0.08(-3.05%)
Feb 08, 2017 2.718 2.725 2.575 2.658 729,969 -0.07(-2.48%)
Feb 07, 2017 2.799 2.806 2.718 2.725 356,131 -0.05(-1.70%)
Feb 06, 2017 2.887 2.948 2.732 2.772 841,030 -0.11(-3.75%)
Feb 03, 2017 2.786 2.921 2.770 2.880 732,968 +0.13(+4.66%)
Feb 02, 2017 2.833 2.841 2.718 2.752 557,248 -0.11(-3.77%)
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.