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 +0.040 (+1.39%)
Streaming Delayed Price Updated: 10:27 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 (%)
Oct 30, 2015 4.328 4.369 4.260 4.274 157,536 -0.04(-0.94%)
Oct 29, 2015 4.321 4.369 4.294 4.315 242,406 +0.00(+0.00%)
Oct 28, 2015 4.240 4.335 4.220 4.315 404,550 +0.07(+1.59%)
Oct 27, 2015 4.281 4.281 4.206 4.247 274,804 -0.08(-1.88%)
Oct 26, 2015 4.437 4.437 4.281 4.328 292,049 -0.11(-2.44%)
Oct 23, 2015 4.267 4.474 4.260 4.437 627,744 -0.05(-1.06%)
Oct 22, 2015 4.552 4.606 4.423 4.484 367,702 -0.07(-1.49%)
Oct 21, 2015 4.782 4.802 4.552 4.552 683,720 -0.20(-4.27%)
Oct 20, 2015 4.741 4.809 4.728 4.755 364,443 +0.01(+0.29%)
Oct 19, 2015 4.782 4.809 4.741 4.741 428,082 -0.05(-0.99%)
Oct 16, 2015 4.809 4.856 4.748 4.789 261,283 -0.04(-0.84%)
Oct 15, 2015 4.748 4.836 4.748 4.829 217,963 +0.05(+1.13%)
Oct 14, 2015 4.741 4.850 4.741 4.775 305,053 +0.03(+0.71%)
Oct 13, 2015 4.809 4.938 4.741 4.741 298,151 -0.01(-0.14%)
Oct 12, 2015 4.802 4.877 4.741 4.748 434,871 -0.05(-1.13%)
Oct 09, 2015 4.802 4.897 4.789 4.802 555,837 +0.05(+1.00%)
Oct 08, 2015 4.823 4.856 4.687 4.755 949,932 -0.05(-1.13%)
Oct 07, 2015 4.701 4.931 4.701 4.809 1,273,547 +0.11(+2.31%)
Oct 06, 2015 4.606 4.802 4.558 4.701 662,348 +0.07(+1.46%)
Oct 05, 2015 4.355 4.667 4.355 4.633 1,151,732 +0.29(+6.71%)
Oct 02, 2015 4.199 4.348 4.145 4.342 1,921,412 +0.14(+3.22%)
Oct 01, 2015 4.389 4.389 4.111 4.206 772,668 -0.18(-4.17%)
Sep 30, 2015 4.389 4.403 4.274 4.389 1,072,178 +0.03(+0.78%)
Sep 29, 2015 4.518 4.538 4.342 4.355 1,135,006 -0.16(-3.45%)
Sep 28, 2015 4.626 4.636 4.484 4.511 4,525,857 -0.12(-2.63%)
Sep 25, 2015 4.491 4.640 4.437 4.633 292,637 +0.17(+3.79%)
Sep 24, 2015 4.484 4.518 4.362 4.464 406,558 -0.07(-1.64%)
Sep 23, 2015 4.531 4.565 4.457 4.538 455,221 +0.03(+0.60%)
Sep 22, 2015 4.572 4.572 4.443 4.511 874,171 -0.08(-1.77%)
Sep 21, 2015 4.613 4.646 4.525 4.592 452,479 -0.02(-0.44%)
Sep 18, 2015 4.409 4.613 4.348 4.613 704,812 +0.20(+4.61%)
Sep 17, 2015 4.281 4.423 4.199 4.409 676,819 +0.14(+3.17%)
Sep 16, 2015 4.220 4.298 4.091 4.274 1,132,986 +0.03(+0.80%)
Sep 15, 2015 4.118 4.254 4.017 4.240 696,058 +0.12(+2.96%)
Sep 14, 2015 4.199 4.199 4.084 4.118 302,808 -0.07(-1.62%)
Sep 11, 2015 4.206 4.213 4.111 4.186 212,936 -0.05(-1.28%)
Sep 10, 2015 4.159 4.257 4.159 4.240 244,080 +0.07(+1.79%)
Sep 09, 2015 4.362 4.382 4.159 4.166 643,747 -0.15(-3.45%)
Sep 08, 2015 4.369 4.430 4.254 4.315 495,259 -0.01(-0.31%)
Sep 04, 2015 4.321 4.328 4.328 4.328 628,497 -0.14(-3.03%)
Sep 03, 2015 4.525 4.638 4.460 4.464 653,764 -0.09(-2.08%)
Sep 02, 2015 4.552 4.572 4.457 4.558 311,904 +0.05(+1.20%)
Sep 01, 2015 4.430 4.592 4.416 4.504 514,715 -0.10(-2.21%)
Aug 31, 2015 4.518 4.701 4.457 4.606 551,352 +0.05(+1.04%)
Aug 28, 2015 4.416 4.626 4.416 4.558 536,129 +0.13(+2.91%)
Aug 27, 2015 4.423 4.538 4.423 4.430 1,037,546 +0.01(+0.31%)
Aug 26, 2015 4.497 4.572 4.311 4.416 534,903 +0.00(+0.00%)
Aug 25, 2015 4.572 4.660 4.403 4.416 621,436 -0.04(-0.91%)
Aug 24, 2015 4.613 4.701 4.416 4.457 683,862 -0.35(-7.32%)
Aug 21, 2015 4.843 4.917 4.680 4.809 611,175 -0.09(-1.93%)
Aug 20, 2015 4.884 5.154 4.836 4.904 317,792 -0.01(-0.28%)
Aug 19, 2015 4.890 4.951 4.823 4.917 357,145 -0.01(-0.27%)
Aug 18, 2015 5.060 5.060 4.917 4.931 365,650 -0.17(-3.32%)
Aug 17, 2015 4.816 5.114 4.816 5.100 498,240 +0.25(+5.17%)
Aug 14, 2015 4.748 4.904 4.748 4.850 448,693 +0.10(+2.14%)
Aug 13, 2015 4.694 4.829 4.694 4.748 295,929 +0.01(+0.14%)
Aug 12, 2015 4.850 4.897 4.674 4.741 538,517 -0.22(-4.50%)
Aug 11, 2015 5.012 5.039 4.944 4.965 311,631 -0.07(-1.48%)
Aug 10, 2015 5.094 5.138 4.978 5.039 574,814 -0.05(-1.06%)
Aug 07, 2015 5.073 5.236 5.060 5.094 318,951 -0.01(-0.27%)
Aug 06, 2015 5.066 5.148 5.012 5.107 525,527 +0.03(+0.53%)
Aug 05, 2015 5.141 5.195 4.972 5.080 494,819 +0.00(+0.00%)
Aug 04, 2015 5.154 5.236 5.039 5.080 734,289 -0.05(-1.06%)
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.