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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2015 4.566 4.751 4.505 4.655 545,503 +0.05(+1.04%)
Aug 28, 2015 4.464 4.676 4.464 4.607 530,441 +0.13(+2.91%)
Aug 27, 2015 4.470 4.587 4.470 4.477 1,026,540 +0.01(+0.31%)
Aug 26, 2015 4.546 4.621 4.357 4.464 529,229 +0.00(+0.00%)
Aug 25, 2015 4.621 4.710 4.450 4.464 614,843 -0.04(-0.91%)
Aug 24, 2015 4.662 4.751 4.464 4.505 676,607 -0.36(-7.32%)
Aug 21, 2015 4.895 4.970 4.731 4.861 604,691 -0.10(-1.93%)
Aug 20, 2015 4.936 5.210 4.888 4.956 314,420 -0.01(-0.28%)
Aug 19, 2015 4.943 5.004 4.874 4.970 353,356 -0.01(-0.27%)
Aug 18, 2015 5.114 5.114 4.970 4.984 361,771 -0.17(-3.32%)
Aug 17, 2015 4.867 5.169 4.867 5.155 492,955 +0.25(+5.17%)
Aug 14, 2015 4.799 4.956 4.799 4.902 443,933 +0.10(+2.14%)
Aug 13, 2015 4.744 4.881 4.744 4.799 292,790 +0.01(+0.14%)
Aug 12, 2015 4.902 4.950 4.724 4.792 532,805 -0.23(-4.50%)
Aug 11, 2015 5.066 5.093 4.998 5.018 308,325 -0.08(-1.48%)
Aug 10, 2015 5.148 5.193 5.032 5.093 568,716 -0.05(-1.06%)
Aug 07, 2015 5.128 5.292 5.114 5.148 315,567 -0.01(-0.27%)
Aug 06, 2015 5.121 5.203 5.066 5.162 519,952 +0.03(+0.53%)
Aug 05, 2015 5.196 5.251 5.025 5.134 489,570 +0.00(+0.00%)
Aug 04, 2015 5.210 5.292 5.093 5.134 726,500 -0.05(-1.06%)
Aug 03, 2015 4.970 5.258 4.963 5.189 646,513 +0.02(+0.40%)
Jul 31, 2015 4.792 5.230 4.792 5.169 764,829 +0.00(+0.00%)
Jul 30, 2015 5.141 5.223 5.093 5.169 963,449 -0.03(-0.66%)
Jul 29, 2015 5.080 5.217 5.080 5.203 667,875 +0.12(+2.29%)
Jul 28, 2015 4.936 5.128 4.854 5.087 716,932 +0.16(+3.19%)
Jul 27, 2015 4.998 5.107 4.888 4.929 478,917 -0.21(-4.13%)
Jul 24, 2015 5.203 5.271 5.100 5.141 395,593 -0.06(-1.18%)
Jul 23, 2015 5.408 5.449 5.182 5.203 468,203 -0.20(-3.68%)
Jul 22, 2015 5.511 5.552 5.395 5.401 390,463 -0.11(-1.99%)
Jul 21, 2015 5.443 5.620 5.443 5.511 361,803 +0.08(+1.51%)
Jul 20, 2015 5.620 5.634 5.415 5.429 644,259 -0.12(-2.22%)
Jul 17, 2015 5.306 5.662 5.306 5.552 1,620,308 +0.31(+6.01%)
Jul 16, 2015 5.162 5.312 5.162 5.237 609,021 +0.09(+1.73%)
Jul 15, 2015 5.237 5.326 5.100 5.148 841,143 -0.06(-1.18%)
Jul 14, 2015 5.182 5.309 5.141 5.210 661,820 +0.00(+0.00%)
Jul 13, 2015 4.977 5.312 4.977 5.210 1,108,561 +0.25(+4.97%)
Jul 10, 2015 4.895 4.984 4.895 4.963 455,561 +0.12(+2.40%)
Jul 09, 2015 4.888 5.032 4.826 4.847 631,221 -0.08(-1.67%)
Jul 08, 2015 4.963 5.032 4.840 4.929 530,862 -0.08(-1.64%)
Jul 07, 2015 4.984 5.032 4.826 5.011 744,461 +0.01(+0.14%)
Jul 06, 2015 4.922 5.011 4.861 5.004 587,878 +0.02(+0.41%)
Jul 02, 2015 4.970 4.984 4.984 4.984 425,947 +0.01(+0.14%)
Jul 01, 2015 4.867 4.984 4.826 4.977 1,146,854 +0.15(+3.12%)
Jun 30, 2015 4.813 4.929 4.778 4.826 683,256 +0.01(+0.28%)
Jun 29, 2015 5.134 5.134 4.765 4.813 1,625,152 -0.31(-6.02%)
Jun 26, 2015 5.148 5.172 5.073 5.121 834,814 -0.01(-0.13%)
Jun 25, 2015 5.244 5.278 5.114 5.128 934,238 -0.09(-1.71%)
Jun 24, 2015 5.306 5.347 5.196 5.217 1,000,704 -0.09(-1.68%)
Jun 23, 2015 5.093 5.347 5.087 5.306 926,294 +0.22(+4.31%)
Jun 22, 2015 5.271 5.299 5.064 5.087 1,008,479 -0.14(-2.75%)
Jun 19, 2015 5.176 5.292 5.162 5.230 887,255 +0.10(+1.87%)
Jun 18, 2015 5.066 5.367 5.066 5.134 1,422,478 +0.08(+1.49%)
Jun 17, 2015 4.922 5.148 4.915 5.059 1,351,577 +0.15(+3.07%)
Jun 16, 2015 4.840 4.915 4.840 4.909 616,374 +0.04(+0.84%)
Jun 15, 2015 4.806 4.895 4.710 4.867 846,070 +0.03(+0.71%)
Jun 12, 2015 4.683 4.840 4.662 4.833 624,262 +0.12(+2.47%)
Jun 11, 2015 4.648 4.758 4.642 4.717 591,353 +0.05(+1.03%)
Jun 10, 2015 4.655 4.710 4.587 4.669 701,547 +0.03(+0.59%)
Jun 09, 2015 4.703 4.744 4.600 4.642 585,499 -0.05(-1.17%)
Jun 08, 2015 4.847 4.847 4.635 4.696 1,451,879 +0.27(+6.19%)
Jun 05, 2015 4.354 4.525 4.321 4.422 679,841 +0.04(+0.94%)
Jun 04, 2015 4.450 4.498 4.340 4.381 411,020 -0.10(-2.29%)
Jun 03, 2015 4.484 4.587 4.470 4.484 568,811 -0.01(-0.30%)
Jun 02, 2015 4.450 4.546 4.402 4.498 726,865 +0.10(+2.34%)
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.