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

Diana Shipping Inc (NY: DSX )

2.865 -0.025 (-0.87%)
Streaming Delayed Price Updated: 2:42 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 (%)
Dec 31, 2014 4.538 4.545 4.545 4.545 742,917 +0.01(+0.15%)
Dec 30, 2014 4.525 4.572 4.437 4.538 842,179 -0.01(-0.30%)
Dec 29, 2014 4.640 4.694 4.531 4.552 856,028 -0.09(-1.90%)
Dec 26, 2014 4.728 4.768 4.600 4.640 547,447 -0.07(-1.58%)
Dec 24, 2014 4.782 4.714 4.714 4.714 563,241 -0.09(-1.83%)
Dec 23, 2014 4.701 4.905 4.694 4.802 969,201 +0.10(+2.16%)
Dec 22, 2014 4.660 4.735 4.562 4.701 926,366 +0.03(+0.73%)
Dec 19, 2014 4.348 4.667 4.315 4.667 1,952,373 +0.33(+7.49%)
Dec 18, 2014 4.403 4.443 4.274 4.342 1,704,517 +0.00(+0.00%)
Dec 17, 2014 4.315 4.362 4.254 4.342 2,460,284 +0.07(+1.58%)
Dec 16, 2014 4.335 4.454 4.267 4.274 1,273,181 -0.08(-1.87%)
Dec 15, 2014 4.525 4.558 4.254 4.355 1,266,559 -0.13(-2.87%)
Dec 12, 2014 4.437 4.653 4.437 4.484 1,156,468 +0.03(+0.61%)
Dec 11, 2014 4.531 4.572 4.437 4.457 767,006 -0.08(-1.79%)
Dec 10, 2014 4.470 4.596 4.430 4.538 951,943 +0.03(+0.75%)
Dec 09, 2014 4.396 4.552 4.369 4.504 2,180,862 +0.07(+1.68%)
Dec 08, 2014 4.762 4.762 4.335 4.430 2,673,700 -0.35(-7.23%)
Dec 05, 2014 4.735 4.863 4.735 4.775 954,305 -0.01(-0.14%)
Dec 04, 2014 4.741 4.809 4.707 4.782 1,428,569 +0.03(+0.57%)
Dec 03, 2014 4.674 4.829 4.640 4.755 1,772,310 +0.07(+1.59%)
Dec 02, 2014 4.741 4.904 4.680 4.680 2,822,065 -0.03(-0.72%)
Dec 01, 2014 5.060 5.073 4.714 4.714 3,024,109 -0.35(-6.95%)
Nov 28, 2014 5.202 5.209 5.066 5.066 658,593 -0.15(-2.86%)
Nov 26, 2014 5.256 5.215 5.215 5.215 1,143,904 -0.03(-0.65%)
Nov 25, 2014 5.703 5.845 5.188 5.249 2,418,532 -0.09(-1.65%)
Nov 24, 2014 5.270 5.375 5.229 5.337 1,142,903 +0.06(+1.16%)
Nov 21, 2014 5.405 5.486 5.249 5.276 628,508 -0.03(-0.64%)
Nov 20, 2014 5.215 5.334 5.215 5.310 484,926 +0.08(+1.55%)
Nov 19, 2014 5.283 5.283 5.168 5.229 674,555 -0.05(-1.03%)
Nov 18, 2014 5.297 5.371 5.270 5.283 635,981 -0.01(-0.26%)
Nov 17, 2014 5.378 5.412 5.256 5.297 858,589 -0.09(-1.64%)
Nov 14, 2014 5.310 5.432 5.283 5.385 838,308 +0.09(+1.66%)
Nov 13, 2014 5.466 5.500 5.263 5.297 1,058,425 -0.18(-3.22%)
Nov 12, 2014 5.364 5.500 5.337 5.473 649,651 +0.07(+1.38%)
Nov 11, 2014 5.405 5.493 5.324 5.398 647,120 -0.06(-1.12%)
Nov 10, 2014 5.513 5.642 5.446 5.459 371,529 -0.02(-0.37%)
Nov 07, 2014 5.473 5.588 5.439 5.480 945,756 +0.00(+0.00%)
Nov 06, 2014 5.419 5.561 5.412 5.480 634,410 +0.05(+0.87%)
Nov 05, 2014 5.486 5.568 5.432 5.432 710,601 -0.07(-1.23%)
Nov 04, 2014 5.690 5.771 5.493 5.500 682,157 -0.26(-4.58%)
Nov 03, 2014 5.717 5.839 5.676 5.764 597,170 +0.04(+0.71%)
Oct 31, 2014 5.771 5.866 5.640 5.723 636,127 +0.01(+0.12%)
Oct 30, 2014 5.825 5.872 5.690 5.717 553,295 -0.14(-2.31%)
Oct 29, 2014 5.832 5.839 5.730 5.852 934,793 +0.02(+0.35%)
Oct 28, 2014 5.554 5.832 5.493 5.832 1,035,989 +0.33(+5.90%)
Oct 27, 2014 5.622 5.866 5.866 5.507 2,105,774 -0.36(-6.12%)
Oct 24, 2014 5.960 5.974 5.730 5.866 1,166,075 -0.08(-1.37%)
Oct 23, 2014 5.947 6.069 5.866 5.947 840,464 +0.09(+1.62%)
Oct 22, 2014 6.164 6.218 5.845 5.852 963,497 -0.26(-4.32%)
Oct 21, 2014 5.960 6.143 5.960 6.116 943,089 +0.31(+5.37%)
Oct 20, 2014 5.615 5.913 5.615 5.805 1,459,941 +0.19(+3.38%)
Oct 17, 2014 5.791 5.872 5.588 5.615 621,501 -0.12(-2.01%)
Oct 16, 2014 5.446 5.805 5.446 5.730 1,137,545 +0.14(+2.55%)
Oct 15, 2014 5.432 5.598 5.243 5.588 1,332,695 +0.07(+1.23%)
Oct 14, 2014 5.473 5.554 5.385 5.520 1,505,691 +0.07(+1.37%)
Oct 13, 2014 5.500 5.581 5.419 5.446 1,452,340 -0.07(-1.23%)
Oct 10, 2014 5.574 5.683 5.425 5.513 1,130,395 -0.11(-1.93%)
Oct 09, 2014 5.825 5.825 5.588 5.622 1,380,022 -0.22(-3.82%)
Oct 08, 2014 5.832 5.872 5.662 5.845 1,335,713 +0.01(+0.23%)
Oct 07, 2014 5.927 5.933 5.751 5.832 1,421,850 -0.09(-1.60%)
Oct 06, 2014 5.771 5.957 5.644 5.927 1,617,154 +0.17(+2.94%)
Oct 03, 2014 5.730 5.900 5.703 5.757 1,688,392 -0.10(-1.73%)
Oct 02, 2014 5.900 5.937 5.730 5.859 1,680,638 -0.02(-0.35%)
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.