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 -0.060 (-2.00%)
Official Closing 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 (%)
May 31, 2017 2.587 2.587 2.499 2.574 1,670,665 -0.05(-1.81%)
May 30, 2017 2.696 2.716 2.614 2.621 1,114,784 -0.07(-2.52%)
May 26, 2017 2.642 2.811 2.621 2.689 1,884,256 +0.04(+1.53%)
May 25, 2017 2.703 2.709 2.601 2.648 1,067,950 -0.04(-1.51%)
May 24, 2017 2.946 2.946 2.648 2.689 2,762,233 -0.02(-0.75%)
May 23, 2017 2.621 2.747 2.465 2.709 2,670,014 +0.20(+8.11%)
May 22, 2017 2.554 2.574 2.486 2.506 1,192,365 -0.02(-0.80%)
May 19, 2017 2.486 2.540 2.445 2.526 1,615,119 +0.09(+3.61%)
May 18, 2017 2.391 2.479 2.377 2.438 1,867,255 +0.05(+1.98%)
May 17, 2017 2.405 2.465 2.357 2.391 3,305,381 -0.03(-1.12%)
May 16, 2017 2.465 2.486 2.337 2.418 1,919,019 -0.03(-1.38%)
May 15, 2017 2.581 2.628 2.411 2.452 2,099,452 -0.12(-4.74%)
May 12, 2017 2.479 2.581 2.479 2.574 994,982 +0.08(+3.26%)
May 11, 2017 2.608 2.608 2.472 2.493 1,615,438 -0.11(-4.17%)
May 10, 2017 2.587 2.709 2.574 2.601 1,575,246 +0.02(+0.79%)
May 09, 2017 2.696 2.730 2.574 2.581 3,401,395 -0.12(-4.27%)
May 08, 2017 2.642 2.743 2.628 2.696 939,082 +0.09(+3.38%)
May 05, 2017 2.574 2.709 2.520 2.608 1,628,126 +0.02(+0.79%)
May 04, 2017 2.743 2.743 2.567 2.587 2,006,607 -0.12(-4.50%)
May 03, 2017 2.716 2.742 2.594 2.709 1,850,944 -0.03(-1.23%)
May 02, 2017 2.723 2.757 2.689 2.743 1,520,130 +0.01(+0.25%)
May 01, 2017 2.709 2.777 2.669 2.736 1,600,118 +0.03(+1.25%)
Apr 28, 2017 2.879 2.906 2.696 2.703 2,995,951 -0.17(-5.90%)
Apr 27, 2017 2.845 2.879 2.743 2.872 2,682,498 +0.03(+1.19%)
Apr 26, 2017 2.811 2.953 2.689 2.838 4,565,725 +0.03(+1.21%)
Apr 25, 2017 2.879 2.919 2.770 2.804 2,311,860 -0.07(-2.59%)
Apr 24, 2017 2.953 2.980 2.767 2.879 4,266,298 -0.03(-0.93%)
Apr 21, 2017 2.953 3.231 2.885 2.906 21,801,518 +0.08(+2.88%)
Apr 20, 2017 3.014 3.021 2.791 2.824 8,038,421 -0.24(-7.74%)
Apr 19, 2017 3.258 3.332 3.021 3.062 4,995,640 -0.40(-11.55%)
Apr 18, 2017 3.746 3.746 3.407 3.461 1,249,802 -0.33(-8.59%)
Apr 17, 2017 3.725 3.786 3.556 3.786 751,758 +0.07(+1.82%)
Apr 13, 2017 3.983 4.064 3.691 3.719 1,208,508 -0.30(-7.42%)
Apr 12, 2017 4.037 4.098 3.932 4.017 3,379,140 -0.02(-0.50%)
Apr 11, 2017 4.084 4.132 4.017 4.037 1,390,444 -0.05(-1.16%)
Apr 10, 2017 4.037 4.172 3.962 4.084 2,621,435 +0.07(+1.86%)
Apr 07, 2017 3.962 4.199 3.752 4.010 5,513,242 +0.43(+12.12%)
Apr 06, 2017 3.346 3.827 3.346 3.576 2,309,012 +0.24(+7.32%)
Apr 05, 2017 3.339 3.407 3.285 3.332 1,296,804 +0.03(+0.82%)
Apr 04, 2017 3.305 3.326 3.183 3.305 755,063 +0.01(+0.21%)
Apr 03, 2017 3.150 3.332 3.150 3.299 1,111,857 +0.17(+5.41%)
Mar 31, 2017 3.143 3.190 3.082 3.129 393,321 -0.04(-1.28%)
Mar 30, 2017 3.238 3.292 3.136 3.170 604,414 -0.07(-2.30%)
Mar 29, 2017 3.122 3.272 3.116 3.244 1,271,018 +0.14(+4.36%)
Mar 28, 2017 3.150 3.197 3.055 3.109 1,142,458 +0.06(+2.00%)
Mar 27, 2017 3.001 3.062 2.946 3.048 734,209 -0.06(-1.96%)
Mar 24, 2017 3.075 3.143 3.055 3.109 374,671 +0.05(+1.55%)
Mar 23, 2017 2.973 3.068 2.946 3.062 592,962 +0.08(+2.73%)
Mar 22, 2017 2.892 3.109 2.865 2.980 1,591,848 +0.07(+2.33%)
Mar 21, 2017 3.018 3.109 2.845 2.913 1,012,350 -0.17(-5.49%)
Mar 20, 2017 3.082 3.115 2.967 3.082 897,998 +0.00(+0.00%)
Mar 17, 2017 3.116 3.163 3.028 3.082 1,334,829 -0.03(-1.09%)
Mar 16, 2017 2.980 3.136 2.926 3.116 1,647,610 +0.21(+7.23%)
Mar 15, 2017 2.845 2.946 2.777 2.906 767,480 +0.07(+2.63%)
Mar 14, 2017 2.777 2.872 2.669 2.831 804,428 +0.01(+0.48%)
Mar 13, 2017 2.628 2.865 2.581 2.818 1,617,431 +0.18(+6.67%)
Mar 10, 2017 2.533 2.665 2.513 2.642 605,612 +0.13(+5.12%)
Mar 09, 2017 2.547 2.587 2.371 2.513 1,096,918 -0.03(-1.33%)
Mar 08, 2017 2.581 2.669 2.506 2.547 886,323 +0.00(+0.00%)
Mar 07, 2017 2.560 2.621 2.526 2.547 724,335 -0.03(-1.05%)
Mar 06, 2017 2.662 2.675 2.554 2.574 439,599 -0.09(-3.55%)
Mar 03, 2017 2.628 2.703 2.618 2.669 459,792 +0.05(+2.07%)
Mar 02, 2017 2.709 2.716 2.601 2.614 564,074 -0.09(-3.26%)
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.