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

Diana Shipping Inc (NY: DSX )

2.909 +0.039 (+1.37%)
Streaming Delayed Price Updated: 10:58 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 31, 2018 2.540 2.614 2.493 2.581 413,473 +0.07(+2.97%)
Oct 30, 2018 2.499 2.554 2.405 2.506 624,329 +0.00(+0.00%)
Oct 29, 2018 2.533 2.628 2.493 2.506 208,496 -0.02(-0.80%)
Oct 26, 2018 2.506 2.547 2.452 2.526 227,511 +0.01(+0.27%)
Oct 25, 2018 2.438 2.540 2.432 2.520 449,299 +0.13(+5.38%)
Oct 24, 2018 2.587 2.601 2.371 2.391 1,204,644 -0.21(-8.07%)
Oct 23, 2018 2.560 2.642 2.510 2.601 503,725 -0.03(-1.03%)
Oct 22, 2018 2.675 2.770 2.608 2.628 873,703 +0.05(+1.84%)
Oct 19, 2018 2.675 2.703 2.560 2.581 316,537 -0.07(-2.81%)
Oct 18, 2018 2.662 2.703 2.628 2.655 641,017 -0.03(-1.26%)
Oct 17, 2018 2.675 2.696 2.628 2.689 87,348 +0.01(+0.51%)
Oct 16, 2018 2.635 2.696 2.600 2.675 133,019 +0.05(+2.07%)
Oct 15, 2018 2.675 2.685 2.608 2.621 162,922 -0.05(-1.78%)
Oct 12, 2018 2.635 2.750 2.614 2.669 280,808 +0.08(+3.14%)
Oct 11, 2018 2.587 2.642 2.560 2.587 183,665 -0.01(-0.26%)
Oct 10, 2018 2.757 2.762 2.591 2.594 363,693 -0.19(-6.81%)
Oct 09, 2018 2.791 2.852 2.777 2.784 246,333 -0.03(-0.96%)
Oct 08, 2018 2.791 2.824 2.730 2.811 325,806 -0.01(-0.24%)
Oct 05, 2018 2.818 2.838 2.791 2.818 354,775 -0.01(-0.48%)
Oct 04, 2018 2.811 2.927 2.811 2.831 510,289 +0.02(+0.72%)
Oct 03, 2018 2.777 2.826 2.777 2.811 222,361 +0.03(+1.22%)
Oct 02, 2018 2.845 2.879 2.764 2.777 389,422 -0.05(-1.68%)
Oct 01, 2018 2.811 2.892 2.811 2.824 421,968 +0.03(+1.21%)
Sep 28, 2018 2.675 2.804 2.675 2.791 655,515 +0.12(+4.30%)
Sep 27, 2018 2.662 2.696 2.662 2.675 163,766 +0.03(+1.28%)
Sep 26, 2018 2.669 2.784 2.635 2.642 831,236 -0.02(-0.76%)
Sep 25, 2018 2.635 2.682 2.621 2.662 167,569 +0.02(+0.77%)
Sep 24, 2018 2.682 2.709 2.614 2.642 285,679 -0.03(-1.02%)
Sep 21, 2018 2.662 2.723 2.655 2.669 276,379 +0.02(+0.77%)
Sep 20, 2018 2.682 2.682 2.608 2.648 186,054 +0.02(+0.77%)
Sep 19, 2018 2.635 2.675 2.601 2.628 202,551 -0.01(-0.51%)
Sep 18, 2018 2.614 2.655 2.608 2.642 250,114 +0.05(+1.83%)
Sep 17, 2018 2.770 2.770 2.574 2.594 314,182 -0.07(-2.79%)
Sep 14, 2018 2.642 2.682 2.574 2.669 239,174 +0.05(+2.07%)
Sep 13, 2018 2.581 2.614 2.574 2.614 248,961 +0.04(+1.58%)
Sep 12, 2018 2.642 2.642 2.567 2.574 395,361 -0.03(-1.04%)
Sep 11, 2018 2.587 2.642 2.581 2.601 479,977 -0.02(-0.78%)
Sep 10, 2018 2.662 2.682 2.614 2.621 339,701 -0.03(-1.02%)
Sep 07, 2018 2.648 2.696 2.642 2.648 381,055 -0.01(-0.51%)
Sep 06, 2018 2.750 2.750 2.642 2.662 294,283 -0.08(-2.96%)
Sep 05, 2018 2.818 2.838 2.730 2.743 518,588 -0.09(-3.11%)
Sep 04, 2018 2.892 2.892 2.811 2.831 528,509 -0.05(-1.88%)
Aug 31, 2018 2.885 2.885 2.885 0 -0.03(-1.16%)
Aug 30, 2018 2.994 3.001 2.899 2.919 220,141 -0.05(-1.60%)
Aug 29, 2018 2.960 2.987 2.933 2.967 382,149 +0.03(+1.15%)
Aug 28, 2018 2.913 3.001 2.913 2.933 301,057 +0.03(+0.93%)
Aug 27, 2018 2.919 2.940 2.879 2.906 159,259 -0.01(-0.23%)
Aug 24, 2018 2.892 2.953 2.892 2.913 171,703 +0.02(+0.70%)
Aug 23, 2018 2.946 3.007 2.879 2.892 243,724 -0.05(-1.84%)
Aug 22, 2018 2.879 2.967 2.865 2.946 406,021 +0.13(+4.57%)
Aug 21, 2018 2.770 2.872 2.770 2.818 261,733 +0.01(+0.48%)
Aug 20, 2018 2.736 2.845 2.736 2.804 171,810 +0.03(+1.22%)
Aug 17, 2018 2.750 2.791 2.696 2.770 140,109 +0.01(+0.49%)
Aug 16, 2018 2.723 2.852 2.716 2.757 281,340 +0.03(+1.24%)
Aug 15, 2018 2.777 2.791 2.703 2.723 410,540 -0.08(-2.90%)
Aug 14, 2018 2.764 2.838 2.757 2.804 278,191 +0.04(+1.47%)
Aug 13, 2018 2.865 2.899 2.717 2.764 395,352 -0.08(-2.86%)
Aug 10, 2018 2.804 2.926 2.804 2.845 329,086 +0.03(+1.20%)
Aug 09, 2018 2.824 2.845 2.767 2.811 315,450 -0.02(-0.72%)
Aug 08, 2018 2.811 2.851 2.804 2.831 455,496 +0.03(+0.97%)
Aug 07, 2018 2.987 2.987 2.784 2.804 1,005,983 -0.14(-4.83%)
Aug 06, 2018 2.933 2.967 2.906 2.946 179,248 +0.01(+0.23%)
Aug 03, 2018 2.980 2.990 2.906 2.940 273,426 -0.05(-1.81%)
Aug 02, 2018 2.946 3.034 2.946 2.994 268,138 +0.01(+0.23%)
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.