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 +0.020 (+0.70%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 12, 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 (%)
May 31, 2018 2.987 2.994 2.913 2.973 333,565 -0.01(-0.45%)
May 30, 2018 2.872 3.007 2.845 2.987 886,298 +0.12(+4.01%)
May 29, 2018 2.838 2.899 2.811 2.872 647,683 +0.01(+0.47%)
May 25, 2018 2.858 2.858 2.858 0 -0.01(-0.47%)
May 24, 2018 2.946 2.960 2.852 2.872 257,146 -0.07(-2.53%)
May 23, 2018 2.953 2.979 2.906 2.946 434,048 -0.01(-0.23%)
May 22, 2018 2.906 3.014 2.872 2.953 831,647 +0.06(+2.11%)
May 21, 2018 2.804 2.913 2.804 2.892 718,273 +0.09(+3.14%)
May 18, 2018 2.919 2.933 2.791 2.804 589,981 -0.12(-4.17%)
May 17, 2018 2.967 3.001 2.899 2.926 882,575 -0.04(-1.37%)
May 16, 2018 2.973 2.973 2.862 2.967 616,973 -0.01(-0.23%)
May 15, 2018 2.973 3.001 2.946 2.973 644,981 -0.02(-0.68%)
May 14, 2018 2.987 3.075 2.923 2.994 1,733,375 +0.04(+1.38%)
May 11, 2018 2.757 2.973 2.757 2.953 1,948,123 +0.22(+7.92%)
May 10, 2018 2.743 2.791 2.614 2.736 1,107,089 +0.03(+1.25%)
May 09, 2018 2.621 2.709 2.608 2.703 1,121,509 +0.09(+3.64%)
May 08, 2018 2.587 2.628 2.577 2.608 334,927 +0.00(+0.00%)
May 07, 2018 2.520 2.689 2.520 2.608 1,042,668 +0.10(+4.05%)
May 04, 2018 2.533 2.560 2.472 2.506 445,360 -0.02(-0.80%)
May 03, 2018 2.506 2.547 2.477 2.526 266,385 +0.03(+1.08%)
May 02, 2018 2.479 2.554 2.459 2.499 375,662 +0.06(+2.50%)
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.