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

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
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%)
Mar 01, 2017 2.628 2.743 2.628 2.703 622,494 +0.12(+4.45%)
Feb 28, 2017 2.533 2.642 2.526 2.587 428,144 +0.03(+1.33%)
Feb 27, 2017 2.554 2.567 2.452 2.554 617,628 +0.10(+4.14%)
Feb 24, 2017 2.506 2.520 2.438 2.452 733,461 -0.09(-3.47%)
Feb 23, 2017 2.608 2.608 2.425 2.540 1,777,610 -0.05(-1.83%)
Feb 22, 2017 2.770 2.770 2.581 2.587 1,704,296 -0.21(-7.51%)
Feb 21, 2017 2.608 2.804 2.577 2.797 1,741,090 +0.26(+10.43%)
Feb 17, 2017 2.533 2.533 2.533 0 -0.03(-1.32%)
Feb 16, 2017 2.635 2.696 2.540 2.567 693,891 -0.05(-2.07%)
Feb 15, 2017 2.608 2.723 2.583 2.621 550,767 +0.05(+1.84%)
Feb 14, 2017 2.675 2.797 2.520 2.574 1,290,874 -0.10(-3.80%)
Feb 13, 2017 2.716 2.757 2.675 2.675 739,486 +0.00(+0.00%)
Feb 10, 2017 2.655 2.824 2.621 2.675 712,514 +0.09(+3.40%)
Feb 09, 2017 2.655 2.716 2.587 2.587 491,289 -0.08(-3.05%)
Feb 08, 2017 2.730 2.736 2.586 2.669 726,921 -0.07(-2.48%)
Feb 07, 2017 2.811 2.818 2.730 2.736 354,644 -0.05(-1.70%)
Feb 06, 2017 2.899 2.960 2.743 2.784 837,518 -0.11(-3.75%)
Feb 03, 2017 2.797 2.933 2.782 2.892 729,907 +0.13(+4.66%)
Feb 02, 2017 2.845 2.853 2.730 2.764 554,922 -0.11(-3.77%)
Feb 01, 2017 2.818 2.933 2.818 2.872 950,664 +0.07(+2.42%)
Jan 31, 2017 2.791 2.872 2.642 2.804 588,775 +0.03(+0.98%)
Jan 30, 2017 2.703 2.811 2.621 2.777 782,319 +0.03(+0.99%)
Jan 27, 2017 2.838 2.906 2.743 2.750 1,159,037 -0.04(-1.46%)
Jan 26, 2017 2.750 2.845 2.750 2.791 451,890 +0.01(+0.24%)
Jan 25, 2017 2.838 2.872 2.770 2.784 917,831 +0.00(+0.00%)
Jan 24, 2017 2.743 2.845 2.730 2.784 862,497 -0.02(-0.72%)
Jan 23, 2017 2.750 2.845 2.736 2.804 1,283,846 +0.05(+1.97%)
Jan 20, 2017 2.675 2.797 2.621 2.750 1,367,746 +0.07(+2.78%)
Jan 19, 2017 2.635 2.730 2.608 2.675 767,526 +0.05(+1.80%)
Jan 18, 2017 2.513 2.642 2.513 2.628 1,051,488 +0.12(+4.86%)
Jan 17, 2017 2.506 2.574 2.438 2.506 624,347 -0.01(-0.54%)
Jan 13, 2017 2.520 2.520 2.520 0 -0.05(-2.11%)
Jan 12, 2017 2.459 2.770 2.459 2.574 1,548,444 +0.09(+3.82%)
Jan 11, 2017 2.547 2.547 2.445 2.479 605,796 -0.05(-2.14%)
Jan 10, 2017 2.499 2.533 2.452 2.533 644,665 +0.03(+1.35%)
Jan 09, 2017 2.445 2.608 2.337 2.499 619,257 +0.06(+2.50%)
Jan 06, 2017 2.479 2.513 2.344 2.438 651,781 -0.05(-2.17%)
Jan 05, 2017 2.506 2.693 2.459 2.493 1,700,711 +0.00(+0.00%)
Jan 04, 2017 2.303 2.513 2.262 2.493 1,335,339 +0.26(+11.51%)
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.