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 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%)
Apr 02, 2018 2.455 2.482 2.327 2.347 405,308 -0.12(-4.92%)
Mar 29, 2018 2.469 2.469 2.469 0 +0.09(+3.98%)
Mar 28, 2018 2.415 2.421 2.354 2.374 520,675 +0.00(+0.00%)
Mar 27, 2018 2.374 2.442 2.361 2.374 400,368 -0.01(-0.28%)
Mar 26, 2018 2.401 2.415 2.301 2.381 418,484 +0.03(+1.44%)
Mar 23, 2018 2.448 2.472 2.337 2.347 422,300 -0.10(-4.13%)
Mar 22, 2018 2.496 2.522 2.442 2.448 327,658 -0.08(-3.20%)
Mar 21, 2018 2.462 2.590 2.448 2.529 579,497 +0.06(+2.46%)
Mar 20, 2018 2.502 2.543 2.469 2.469 236,650 -0.03(-1.08%)
Mar 19, 2018 2.556 2.583 2.462 2.496 397,355 -0.08(-3.14%)
Mar 16, 2018 2.475 2.604 2.462 2.577 692,493 +0.09(+3.52%)
Mar 15, 2018 2.529 2.536 2.462 2.489 467,871 -0.03(-1.34%)
Mar 14, 2018 2.509 2.550 2.479 2.523 351,176 +0.01(+0.54%)
Mar 13, 2018 2.536 2.556 2.475 2.509 355,705 -0.03(-1.33%)
Mar 12, 2018 2.523 2.597 2.516 2.543 919,022 +0.02(+0.80%)
Mar 09, 2018 2.543 2.560 2.502 2.523 204,945 -0.01(-0.27%)
Mar 08, 2018 2.536 2.556 2.499 2.529 512,523 +0.03(+1.35%)
Mar 07, 2018 2.482 2.496 742,946 -0.13(-4.88%)
Mar 06, 2018 2.597 2.671 2.597 2.624 344,064 +0.05(+1.83%)
Mar 05, 2018 2.529 2.604 2.513 2.577 408,524 +0.05(+1.87%)
Mar 02, 2018 2.469 2.546 2.448 2.529 593,112 +0.03(+1.35%)
Mar 01, 2018 2.583 2.592 2.442 2.496 927,034 -0.09(-3.65%)
Feb 28, 2018 2.644 2.671 2.577 2.590 455,487 -0.03(-1.29%)
Feb 27, 2018 2.624 2.691 2.617 2.624 728,496 +0.01(+0.26%)
Feb 26, 2018 2.469 2.624 2.469 2.617 512,329 +0.16(+6.30%)
Feb 23, 2018 2.563 2.563 2.448 2.462 1,497,857 -0.10(-3.95%)
Feb 22, 2018 2.563 1,260,884 -0.01(-0.52%)
Feb 21, 2018 2.529 2.610 2.516 2.577 590,771 +0.04(+1.60%)
Feb 20, 2018 2.556 2.617 2.509 2.536 944,892 -0.02(-0.79%)
Feb 16, 2018 2.556 2.556 2.556 0 -0.09(-3.56%)
Feb 15, 2018 2.610 2.664 2.556 2.651 721,242 +0.09(+3.69%)
Feb 14, 2018 2.448 2.583 2.442 2.556 692,833 +0.08(+3.27%)
Feb 13, 2018 2.442 2.496 2.402 2.475 659,960 +0.03(+1.38%)
Feb 12, 2018 2.448 2.536 2.381 2.442 1,052,694 +0.01(+0.28%)
Feb 09, 2018 2.320 2.459 2.293 2.435 1,703,989 +0.14(+6.18%)
Feb 08, 2018 2.334 2.361 2.287 2.293 678,584 -0.05(-2.02%)
Feb 07, 2018 2.300 2.401 2.293 2.341 3,165,927 +0.03(+1.46%)
Feb 06, 2018 2.233 2.415 2.219 2.307 2,121,088 +0.01(+0.29%)
Feb 05, 2018 2.347 2.388 2.273 2.300 995,633 -0.05(-2.01%)
Feb 02, 2018 2.469 2.484 2.239 2.347 1,674,214 -0.16(-6.45%)
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.