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: 7:00 PM EDT, Jun 13, 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 4.519 4.526 4.526 4.526 746,032 +0.01(+0.15%)
Dec 30, 2014 4.506 4.553 4.418 4.519 845,710 -0.01(-0.30%)
Dec 29, 2014 4.620 4.674 4.512 4.533 859,617 -0.09(-1.90%)
Dec 26, 2014 4.708 4.748 4.581 4.620 549,742 -0.07(-1.58%)
Dec 24, 2014 4.762 4.695 4.695 4.695 565,603 -0.09(-1.83%)
Dec 23, 2014 4.681 4.884 4.674 4.782 973,265 +0.10(+2.16%)
Dec 22, 2014 4.641 4.715 4.543 4.681 930,250 +0.03(+0.73%)
Dec 19, 2014 4.330 4.647 4.297 4.647 1,960,559 +0.32(+7.49%)
Dec 18, 2014 4.384 4.425 4.256 4.324 1,711,664 +0.00(+0.00%)
Dec 17, 2014 4.297 4.344 4.236 4.324 2,470,600 +0.07(+1.58%)
Dec 16, 2014 4.317 4.436 4.249 4.256 1,278,519 -0.08(-1.87%)
Dec 15, 2014 4.506 4.539 4.236 4.337 1,271,870 -0.13(-2.87%)
Dec 12, 2014 4.418 4.634 4.418 4.465 1,161,317 +0.03(+0.61%)
Dec 11, 2014 4.512 4.553 4.418 4.438 770,222 -0.08(-1.79%)
Dec 10, 2014 4.452 4.576 4.411 4.519 955,934 +0.03(+0.75%)
Dec 09, 2014 4.378 4.533 4.351 4.485 2,190,006 +0.07(+1.68%)
Dec 08, 2014 4.742 4.742 4.317 4.411 2,684,911 -0.34(-7.23%)
Dec 05, 2014 4.715 4.843 4.715 4.755 958,306 -0.01(-0.14%)
Dec 04, 2014 4.722 4.789 4.688 4.762 1,434,559 +0.03(+0.57%)
Dec 03, 2014 4.654 4.809 4.620 4.735 1,779,741 +0.07(+1.59%)
Dec 02, 2014 4.722 4.883 4.661 4.661 2,833,898 -0.03(-0.72%)
Dec 01, 2014 5.039 5.052 4.695 4.695 3,036,789 -0.35(-6.95%)
Nov 28, 2014 5.180 5.187 5.045 5.045 661,355 -0.15(-2.86%)
Nov 26, 2014 5.234 5.194 5.194 5.194 1,148,700 -0.03(-0.65%)
Nov 25, 2014 5.679 5.821 5.167 5.227 2,428,673 -0.09(-1.65%)
Nov 24, 2014 5.248 5.352 5.207 5.315 1,147,695 +0.06(+1.16%)
Nov 21, 2014 5.383 5.463 5.227 5.254 631,143 -0.03(-0.64%)
Nov 20, 2014 5.194 5.312 5.194 5.288 486,959 +0.08(+1.55%)
Nov 19, 2014 5.261 5.261 5.146 5.207 677,383 -0.05(-1.03%)
Nov 18, 2014 5.275 5.349 5.248 5.261 638,648 -0.01(-0.26%)
Nov 17, 2014 5.356 5.389 5.234 5.275 862,189 -0.09(-1.64%)
Nov 14, 2014 5.288 5.410 5.261 5.362 841,823 +0.09(+1.66%)
Nov 13, 2014 5.443 5.477 5.241 5.275 1,062,863 -0.18(-3.22%)
Nov 12, 2014 5.342 5.477 5.315 5.450 652,375 +0.07(+1.38%)
Nov 11, 2014 5.383 5.470 5.302 5.376 649,834 -0.06(-1.12%)
Nov 10, 2014 5.490 5.619 5.423 5.436 373,087 -0.02(-0.37%)
Nov 07, 2014 5.450 5.565 5.416 5.457 949,722 +0.00(+0.00%)
Nov 06, 2014 5.396 5.538 5.389 5.457 637,070 +0.05(+0.87%)
Nov 05, 2014 5.463 5.544 5.410 5.410 713,580 -0.07(-1.23%)
Nov 04, 2014 5.666 5.747 5.470 5.477 685,017 -0.26(-4.58%)
Nov 03, 2014 5.693 5.814 5.652 5.740 599,674 +0.04(+0.71%)
Oct 31, 2014 5.747 5.841 5.617 5.700 638,795 +0.01(+0.12%)
Oct 30, 2014 5.801 5.848 5.666 5.693 555,615 -0.13(-2.31%)
Oct 29, 2014 5.807 5.814 5.706 5.828 938,712 +0.02(+0.35%)
Oct 28, 2014 5.531 5.807 5.470 5.807 1,040,333 +0.32(+5.90%)
Oct 27, 2014 5.598 5.841 5.841 5.484 2,114,604 -0.36(-6.12%)
Oct 24, 2014 5.936 5.949 5.706 5.841 1,170,964 -0.08(-1.37%)
Oct 23, 2014 5.922 6.044 5.841 5.922 843,988 +0.09(+1.62%)
Oct 22, 2014 6.138 6.192 5.820 5.828 967,537 -0.26(-4.32%)
Oct 21, 2014 5.936 6.118 5.936 6.091 947,043 +0.31(+5.37%)
Oct 20, 2014 5.592 5.888 5.592 5.780 1,466,062 +0.19(+3.38%)
Oct 17, 2014 5.767 5.848 5.565 5.592 624,107 -0.11(-2.01%)
Oct 16, 2014 5.423 5.780 5.423 5.706 1,142,315 +0.14(+2.55%)
Oct 15, 2014 5.410 5.575 5.221 5.565 1,338,283 +0.07(+1.23%)
Oct 14, 2014 5.450 5.531 5.362 5.497 1,512,004 +0.07(+1.37%)
Oct 13, 2014 5.477 5.558 5.396 5.423 1,458,430 -0.07(-1.23%)
Oct 10, 2014 5.551 5.659 5.403 5.490 1,135,135 -0.11(-1.93%)
Oct 09, 2014 5.801 5.801 5.565 5.598 1,385,809 -0.22(-3.82%)
Oct 08, 2014 5.807 5.848 5.639 5.821 1,341,314 +0.01(+0.23%)
Oct 07, 2014 5.902 5.909 5.727 5.807 1,427,812 -0.09(-1.60%)
Oct 06, 2014 5.747 5.932 5.620 5.902 1,623,934 +0.17(+2.94%)
Oct 03, 2014 5.706 5.875 5.679 5.733 1,695,472 -0.10(-1.73%)
Oct 02, 2014 5.875 5.912 5.706 5.834 1,687,685 -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.