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 (%)
Feb 28, 2017 2.523 2.631 2.516 2.577 429,939 +0.03(+1.33%)
Feb 27, 2017 2.543 2.556 2.442 2.543 620,218 +0.10(+4.14%)
Feb 24, 2017 2.496 2.509 2.428 2.442 736,536 -0.09(-3.47%)
Feb 23, 2017 2.597 2.597 2.415 2.529 1,785,064 -0.05(-1.83%)
Feb 22, 2017 2.759 2.759 2.570 2.577 1,711,442 -0.21(-7.51%)
Feb 21, 2017 2.597 2.792 2.566 2.786 1,748,391 +0.26(+10.43%)
Feb 17, 2017 2.523 2.523 2.523 0 -0.03(-1.32%)
Feb 16, 2017 2.624 2.685 2.529 2.556 696,800 -0.05(-2.07%)
Feb 15, 2017 2.597 2.711 2.573 2.610 553,076 +0.05(+1.84%)
Feb 14, 2017 2.664 2.786 2.509 2.563 1,296,286 -0.10(-3.80%)
Feb 13, 2017 2.705 2.745 2.664 2.664 742,587 +0.00(+0.00%)
Feb 10, 2017 2.644 2.813 2.610 2.664 715,502 +0.09(+3.40%)
Feb 09, 2017 2.644 2.705 2.577 2.577 493,349 -0.08(-3.05%)
Feb 08, 2017 2.718 2.725 2.575 2.658 729,969 -0.07(-2.48%)
Feb 07, 2017 2.799 2.806 2.718 2.725 356,131 -0.05(-1.70%)
Feb 06, 2017 2.887 2.948 2.732 2.772 841,030 -0.11(-3.75%)
Feb 03, 2017 2.786 2.921 2.770 2.880 732,968 +0.13(+4.66%)
Feb 02, 2017 2.833 2.841 2.718 2.752 557,248 -0.11(-3.77%)
Feb 01, 2017 2.806 2.921 2.806 2.860 954,650 +0.07(+2.42%)
Jan 31, 2017 2.779 2.860 2.631 2.792 591,244 +0.03(+0.98%)
Jan 30, 2017 2.691 2.799 2.610 2.765 785,599 +0.03(+0.99%)
Jan 27, 2017 2.826 2.894 2.732 2.738 1,163,897 -0.04(-1.46%)
Jan 26, 2017 2.738 2.833 2.738 2.779 453,785 +0.01(+0.24%)
Jan 25, 2017 2.826 2.860 2.759 2.772 921,679 +0.00(+0.00%)
Jan 24, 2017 2.732 2.833 2.718 2.772 866,114 -0.02(-0.72%)
Jan 23, 2017 2.738 2.833 2.725 2.792 1,289,229 +0.05(+1.97%)
Jan 20, 2017 2.664 2.786 2.610 2.738 1,373,481 +0.07(+2.78%)
Jan 19, 2017 2.624 2.718 2.597 2.664 770,744 +0.05(+1.80%)
Jan 18, 2017 2.502 2.631 2.502 2.617 1,055,897 +0.12(+4.86%)
Jan 17, 2017 2.496 2.563 2.428 2.496 626,965 -0.01(-0.54%)
Jan 13, 2017 2.509 2.509 2.509 0 -0.05(-2.11%)
Jan 12, 2017 2.448 2.759 2.448 2.563 1,554,937 +0.09(+3.83%)
Jan 11, 2017 2.536 2.536 2.435 2.469 608,336 -0.05(-2.14%)
Jan 10, 2017 2.489 2.523 2.442 2.523 647,368 +0.03(+1.35%)
Jan 09, 2017 2.435 2.597 2.327 2.489 621,853 +0.06(+2.50%)
Jan 06, 2017 2.469 2.502 2.334 2.428 654,514 -0.05(-2.17%)
Jan 05, 2017 2.496 2.682 2.449 2.482 1,707,842 +0.00(+0.00%)
Jan 04, 2017 2.293 2.502 2.253 2.482 1,340,939 +0.26(+11.52%)
Jan 03, 2017 2.071 2.280 2.071 2.226 849,599 +0.19(+9.27%)
Dec 30, 2016 2.037 2.037 2.037 0 -0.04(-1.95%)
Dec 29, 2016 2.111 2.185 2.037 2.077 747,820 -0.05(-2.53%)
Dec 28, 2016 2.287 2.320 2.118 2.131 830,443 -0.16(-6.78%)
Dec 27, 2016 2.246 2.334 2.209 2.287 445,658 +0.04(+1.80%)
Dec 23, 2016 2.246 2.246 2.246 0 -0.05(-2.35%)
Dec 22, 2016 2.260 2.408 2.199 2.300 1,792,601 +0.05(+2.40%)
Dec 21, 2016 2.239 2.249 2.091 2.246 1,084,709 +0.16(+7.42%)
Dec 20, 2016 2.131 2.152 2.091 2.091 561,180 -0.03(-1.27%)
Dec 19, 2016 2.003 2.118 2.003 2.118 780,615 +0.09(+4.32%)
Dec 16, 2016 2.303 2.326 1.997 2.030 1,728,051 -0.19(-8.51%)
Dec 15, 2016 1.902 2.246 1.848 2.219 3,348,947 +0.33(+17.50%)
Dec 14, 2016 1.990 1.997 1.889 1.889 888,094 -0.04(-2.10%)
Dec 13, 2016 1.909 1.970 1.889 1.929 635,804 +0.02(+1.06%)
Dec 12, 2016 2.023 2.023 1.889 1.909 779,924 -0.06(-3.08%)
Dec 09, 2016 1.963 2.023 1.895 1.970 856,111 +0.06(+3.18%)
Dec 08, 2016 1.922 1.976 1.889 1.909 773,086 -0.01(-0.70%)
Dec 07, 2016 1.976 2.023 1.889 1.922 937,501 -0.09(-4.36%)
Dec 06, 2016 1.916 2.030 1.889 2.010 926,238 +0.08(+4.20%)
Dec 05, 2016 2.037 2.037 1.909 1.929 779,008 -0.07(-3.38%)
Dec 02, 2016 2.010 2.077 1.902 1.997 851,690 -0.03(-1.33%)
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.