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

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 2:06 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 (%)
Mar 31, 2015 4.172 4.186 4.118 4.145 579,809 -0.06(-1.45%)
Mar 30, 2015 4.254 4.273 4.186 4.206 369,883 -0.05(-1.11%)
Mar 27, 2015 4.186 4.287 4.166 4.254 611,328 +0.06(+1.45%)
Mar 26, 2015 4.308 4.315 4.172 4.193 911,079 -0.09(-2.06%)
Mar 25, 2015 4.369 4.389 4.274 4.281 503,307 -0.08(-1.86%)
Mar 24, 2015 4.342 4.403 4.287 4.362 1,027,175 -0.05(-1.08%)
Mar 23, 2015 4.342 4.437 4.342 4.409 473,122 +0.09(+2.20%)
Mar 20, 2015 4.470 4.525 4.315 4.315 914,696 -0.11(-2.45%)
Mar 19, 2015 4.369 4.457 4.348 4.423 719,440 +0.02(+0.46%)
Mar 18, 2015 4.362 4.416 4.301 4.403 446,181 +0.01(+0.15%)
Mar 17, 2015 4.301 4.396 4.260 4.396 378,766 +0.08(+1.88%)
Mar 16, 2015 4.382 4.416 4.240 4.315 816,683 -0.07(-1.70%)
Mar 13, 2015 4.382 4.464 4.335 4.389 643,137 -0.03(-0.77%)
Mar 12, 2015 4.423 4.470 4.342 4.423 445,631 +0.01(+0.15%)
Mar 11, 2015 4.409 4.430 4.348 4.416 305,796 +0.01(+0.31%)
Mar 10, 2015 4.389 4.416 4.335 4.403 652,740 -0.03(-0.76%)
Mar 09, 2015 4.457 4.464 4.301 4.437 758,021 +0.03(+0.77%)
Mar 06, 2015 4.477 4.538 4.348 4.403 413,181 -0.08(-1.81%)
Mar 05, 2015 4.660 4.714 4.464 4.484 658,831 -0.22(-4.75%)
Mar 04, 2015 4.443 4.741 4.680 4.707 817,568 +0.03(+0.58%)
Mar 03, 2015 4.755 4.795 4.646 4.680 624,685 -0.07(-1.57%)
Mar 02, 2015 4.687 4.799 4.647 4.755 505,739 +0.06(+1.30%)
Feb 27, 2015 4.707 4.762 4.694 4.694 445,127 -0.03(-0.57%)
Feb 26, 2015 4.741 4.762 4.687 4.721 455,804 -0.02(-0.43%)
Feb 25, 2015 4.572 4.762 4.491 4.741 499,786 +0.02(+0.43%)
Feb 24, 2015 4.775 4.795 4.643 4.721 751,808 -0.03(-0.57%)
Feb 23, 2015 4.877 4.877 4.741 4.748 396,724 -0.15(-3.04%)
Feb 20, 2015 4.775 4.904 4.775 4.897 612,548 +0.03(+0.70%)
Feb 19, 2015 4.877 4.897 4.816 4.863 544,082 -0.03(-0.69%)
Feb 18, 2015 4.843 4.951 4.843 4.897 493,877 +0.01(+0.28%)
Feb 17, 2015 4.890 4.911 4.836 4.884 286,714 -0.02(-0.41%)
Feb 13, 2015 4.823 4.904 4.904 4.904 838,292 +0.12(+2.40%)
Feb 12, 2015 4.789 4.829 4.701 4.789 424,013 +0.07(+1.43%)
Feb 11, 2015 4.762 4.762 4.640 4.721 471,218 -0.05(-1.13%)
Feb 10, 2015 4.735 4.782 4.680 4.775 592,611 +0.06(+1.29%)
Feb 09, 2015 4.660 4.758 4.613 4.714 924,201 +0.05(+1.02%)
Feb 06, 2015 4.802 4.836 4.657 4.667 579,957 -0.14(-2.96%)
Feb 05, 2015 4.829 4.890 4.768 4.809 804,697 +0.02(+0.42%)
Feb 04, 2015 4.843 4.877 4.741 4.789 1,071,815 -0.08(-1.67%)
Feb 03, 2015 4.511 4.938 4.497 4.870 1,367,350 +0.38(+8.45%)
Feb 02, 2015 4.497 4.565 4.437 4.491 647,642 -0.01(-0.15%)
Jan 30, 2015 4.308 4.552 4.274 4.497 802,021 +0.16(+3.59%)
Jan 29, 2015 4.355 4.389 4.247 4.342 705,554 -0.01(-0.16%)
Jan 28, 2015 4.599 4.606 4.328 4.348 1,010,323 -0.24(-5.17%)
Jan 27, 2015 4.470 4.586 4.382 4.586 595,723 +0.14(+3.20%)
Jan 26, 2015 4.491 4.504 4.403 4.443 426,473 -0.03(-0.61%)
Jan 23, 2015 4.450 4.497 4.363 4.470 741,777 +0.00(+0.00%)
Jan 22, 2015 4.538 4.538 4.430 4.470 399,225 -0.02(-0.45%)
Jan 21, 2015 4.443 4.572 4.403 4.491 654,127 +0.07(+1.53%)
Jan 20, 2015 4.403 4.450 4.321 4.423 659,250 +0.01(+0.31%)
Jan 16, 2015 4.348 4.430 4.335 4.409 480,113 +0.05(+1.24%)
Jan 15, 2015 4.477 4.491 4.342 4.355 465,030 -0.08(-1.83%)
Jan 14, 2015 4.335 4.443 4.301 4.437 687,085 +0.07(+1.71%)
Jan 13, 2015 4.470 4.633 4.342 4.362 690,661 -0.06(-1.38%)
Jan 12, 2015 4.579 4.586 4.382 4.423 780,035 -0.18(-3.97%)
Jan 09, 2015 4.531 4.613 4.457 4.606 663,969 +0.07(+1.49%)
Jan 08, 2015 4.315 4.599 4.294 4.538 932,788 +0.26(+6.18%)
Jan 07, 2015 4.382 4.396 4.233 4.274 645,789 -0.05(-1.25%)
Jan 06, 2015 4.416 4.497 4.274 4.328 885,948 -0.09(-1.99%)
Jan 05, 2015 4.504 4.504 4.348 4.416 1,055,495 -0.09(-1.95%)
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.