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

Diana Shipping Inc (NY: DSX )

2.885 -0.005 (-0.17%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 14, 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 (%)
Jan 29, 2016 1.727 1.795 1.659 1.693 474,518 -0.03(-1.58%)
Jan 28, 2016 1.829 1.836 1.659 1.720 502,879 -0.05(-3.05%)
Jan 27, 2016 1.720 1.822 1.707 1.775 824,504 +0.07(+4.38%)
Jan 26, 2016 1.666 1.788 1.659 1.700 1,028,548 +0.04(+2.45%)
Jan 25, 2016 1.842 1.856 1.653 1.659 1,082,817 -0.18(-9.93%)
Jan 22, 2016 1.808 1.937 1.788 1.842 2,659,239 +0.07(+4.21%)
Jan 21, 2016 1.734 1.876 1.673 1.768 971,258 +0.08(+4.82%)
Jan 20, 2016 1.707 1.720 1.571 1.687 695,955 -0.05(-3.11%)
Jan 19, 2016 1.693 1.876 1.693 1.741 1,098,309 +0.06(+3.63%)
Jan 15, 2016 1.524 1.680 1.680 1.680 1,285,046 -0.07(-4.25%)
Jan 14, 2016 1.436 1.825 1.389 1.754 2,407,020 +0.30(+20.46%)
Jan 13, 2016 1.687 1.693 1.456 1.456 1,453,220 -0.23(-13.65%)
Jan 12, 2016 1.754 1.788 1.659 1.687 1,460,133 +0.00(+0.00%)
Jan 11, 2016 2.269 2.310 1.612 1.687 3,568,994 -0.66(-28.03%)
Jan 08, 2016 2.587 2.614 2.316 2.344 976,777 -0.26(-10.13%)
Jan 07, 2016 2.858 2.858 2.608 2.608 506,868 -0.26(-8.98%)
Jan 06, 2016 3.014 3.014 2.818 2.865 369,703 -0.16(-5.37%)
Jan 05, 2016 2.987 3.048 2.865 3.028 978,584 +0.08(+2.76%)
Jan 04, 2016 2.913 2.960 2.831 2.946 467,016 +0.00(+0.00%)
Dec 31, 2015 2.716 2.946 2.946 2.946 724,315 +0.18(+6.36%)
Dec 30, 2015 2.750 2.845 2.743 2.770 793,193 -0.03(-0.97%)
Dec 29, 2015 3.001 3.083 2.736 2.797 1,051,823 -0.21(-6.98%)
Dec 28, 2015 2.973 3.068 2.946 3.007 754,166 -0.04(-1.33%)
Dec 24, 2015 2.953 3.048 3.048 3.048 710,289 +0.13(+4.41%)
Dec 23, 2015 2.648 2.940 2.645 2.919 1,109,238 +0.25(+9.39%)
Dec 22, 2015 2.452 2.689 2.445 2.669 877,890 +0.19(+7.65%)
Dec 21, 2015 2.452 2.486 2.411 2.479 619,866 +0.03(+1.39%)
Dec 18, 2015 2.425 2.459 2.371 2.445 652,308 +0.02(+0.84%)
Dec 17, 2015 2.493 2.533 2.377 2.425 840,469 -0.09(-3.76%)
Dec 16, 2015 2.506 2.533 2.445 2.520 553,051 +0.04(+1.64%)
Dec 15, 2015 2.540 2.541 2.411 2.479 862,847 -0.12(-4.44%)
Dec 14, 2015 2.648 2.655 2.513 2.594 804,574 -0.08(-3.04%)
Dec 11, 2015 2.608 2.682 2.574 2.675 810,028 +0.01(+0.25%)
Dec 10, 2015 2.635 2.696 2.608 2.669 432,237 +0.04(+1.55%)
Dec 09, 2015 2.614 2.682 2.581 2.628 1,084,767 -0.01(-0.26%)
Dec 08, 2015 2.513 2.648 2.493 2.635 398,123 +0.05(+2.10%)
Dec 07, 2015 2.669 2.689 2.540 2.581 807,666 -0.13(-4.75%)
Dec 04, 2015 2.804 2.804 2.628 2.709 879,598 -0.12(-4.08%)
Dec 03, 2015 2.946 2.946 2.777 2.824 551,087 -0.07(-2.57%)
Dec 02, 2015 3.034 3.075 2.868 2.899 947,218 -0.14(-4.68%)
Dec 01, 2015 3.217 3.265 3.014 3.041 1,223,023 -0.18(-5.47%)
Nov 30, 2015 3.231 3.285 3.163 3.217 2,345,950 -0.01(-0.42%)
Nov 27, 2015 3.217 3.258 3.143 3.231 366,053 +0.01(+0.42%)
Nov 25, 2015 3.312 3.217 3.217 3.217 850,989 -0.10(-3.06%)
Nov 24, 2015 3.373 3.393 3.217 3.319 1,249,359 -0.08(-2.39%)
Nov 23, 2015 3.421 3.454 3.312 3.400 677,656 -0.03(-0.79%)
Nov 20, 2015 3.332 3.454 3.319 3.427 1,146,306 +0.04(+1.20%)
Nov 19, 2015 3.197 3.393 3.187 3.387 1,072,199 +0.03(+0.81%)
Nov 18, 2015 3.346 3.407 3.217 3.360 1,731,997 -0.19(-5.34%)
Nov 17, 2015 3.691 3.691 3.488 3.549 1,018,026 -0.05(-1.32%)
Nov 16, 2015 3.630 3.664 3.488 3.597 1,051,266 -0.12(-3.10%)
Nov 13, 2015 3.495 3.712 3.468 3.712 869,641 +0.12(+3.40%)
Nov 12, 2015 3.935 3.956 3.393 3.590 1,653,586 -0.45(-11.22%)
Nov 11, 2015 4.152 4.152 3.996 4.044 1,221,066 -0.10(-2.45%)
Nov 10, 2015 4.132 4.152 4.105 4.145 1,287,919 -0.01(-0.33%)
Nov 09, 2015 4.179 4.193 4.145 4.159 438,855 -0.04(-0.97%)
Nov 06, 2015 4.199 4.240 4.078 4.199 619,316 -0.04(-0.96%)
Nov 05, 2015 4.369 4.376 4.166 4.240 504,156 -0.13(-2.95%)
Nov 04, 2015 4.274 4.382 4.213 4.369 395,383 +0.09(+2.06%)
Nov 03, 2015 4.362 4.362 4.267 4.281 253,841 -0.08(-1.86%)
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.