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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2015 4.741 5.175 4.741 5.114 773,030 +0.00(+0.00%)
Jul 30, 2015 5.087 5.168 5.039 5.114 973,780 -0.03(-0.66%)
Jul 29, 2015 5.026 5.161 5.026 5.148 675,036 +0.12(+2.29%)
Jul 28, 2015 4.884 5.073 4.802 5.033 724,619 +0.16(+3.19%)
Jul 27, 2015 4.944 5.053 4.836 4.877 484,052 -0.21(-4.13%)
Jul 24, 2015 5.148 5.215 5.046 5.087 399,835 -0.06(-1.18%)
Jul 23, 2015 5.351 5.392 5.127 5.148 473,223 -0.20(-3.68%)
Jul 22, 2015 5.452 5.493 5.337 5.344 394,649 -0.11(-1.99%)
Jul 21, 2015 5.385 5.561 5.385 5.452 365,683 +0.08(+1.51%)
Jul 20, 2015 5.561 5.574 5.358 5.371 651,167 -0.12(-2.22%)
Jul 17, 2015 5.249 5.602 5.249 5.493 1,637,681 +0.31(+6.01%)
Jul 16, 2015 5.107 5.256 5.107 5.182 615,551 +0.09(+1.73%)
Jul 15, 2015 5.182 5.270 5.046 5.094 850,162 -0.06(-1.18%)
Jul 14, 2015 5.127 5.253 5.087 5.154 668,916 +0.00(+0.00%)
Jul 13, 2015 4.924 5.256 4.924 5.154 1,120,447 +0.24(+4.97%)
Jul 10, 2015 4.843 4.931 4.843 4.911 460,446 +0.12(+2.40%)
Jul 09, 2015 4.836 4.978 4.775 4.795 637,989 -0.08(-1.67%)
Jul 08, 2015 4.911 4.978 4.789 4.877 536,554 -0.08(-1.64%)
Jul 07, 2015 4.931 4.978 4.775 4.958 752,443 +0.01(+0.14%)
Jul 06, 2015 4.870 4.958 4.809 4.951 594,182 +0.02(+0.41%)
Jul 02, 2015 4.917 4.931 4.931 4.931 430,514 +0.01(+0.14%)
Jul 01, 2015 4.816 4.931 4.775 4.924 1,159,150 +0.15(+3.12%)
Jun 30, 2015 4.762 4.877 4.728 4.775 690,582 +0.01(+0.28%)
Jun 29, 2015 5.080 5.080 4.714 4.762 1,642,577 -0.30(-6.02%)
Jun 26, 2015 5.094 5.117 5.019 5.066 843,765 -0.01(-0.13%)
Jun 25, 2015 5.188 5.222 5.060 5.073 944,255 -0.09(-1.71%)
Jun 24, 2015 5.249 5.290 5.141 5.161 1,011,434 -0.09(-1.68%)
Jun 23, 2015 5.039 5.290 5.033 5.249 936,226 +0.22(+4.31%)
Jun 22, 2015 5.215 5.243 5.011 5.033 1,019,292 -0.14(-2.75%)
Jun 19, 2015 5.121 5.236 5.107 5.175 896,768 +0.09(+1.87%)
Jun 18, 2015 5.012 5.310 5.012 5.080 1,437,730 +0.07(+1.49%)
Jun 17, 2015 4.870 5.094 4.863 5.005 1,366,069 +0.15(+3.07%)
Jun 16, 2015 4.789 4.863 4.789 4.856 622,983 +0.04(+0.84%)
Jun 15, 2015 4.755 4.843 4.660 4.816 855,142 +0.03(+0.71%)
Jun 12, 2015 4.633 4.789 4.613 4.782 630,955 +0.12(+2.47%)
Jun 11, 2015 4.599 4.707 4.592 4.667 597,694 +0.05(+1.03%)
Jun 10, 2015 4.606 4.660 4.538 4.619 709,070 +0.03(+0.59%)
Jun 09, 2015 4.653 4.694 4.552 4.592 591,777 -0.05(-1.17%)
Jun 08, 2015 4.795 4.795 4.586 4.646 1,467,447 +0.27(+6.19%)
Jun 05, 2015 4.308 4.477 4.275 4.376 687,130 +0.04(+0.94%)
Jun 04, 2015 4.403 4.450 4.294 4.335 415,427 -0.10(-2.29%)
Jun 03, 2015 4.437 4.538 4.423 4.437 574,910 -0.01(-0.30%)
Jun 02, 2015 4.403 4.497 4.355 4.450 734,658 +0.10(+2.34%)
Jun 01, 2015 4.382 4.396 4.382 4.348 433,571 +0.00(+0.00%)
May 29, 2015 4.403 4.430 4.328 4.348 632,724 -0.05(-1.23%)
May 28, 2015 4.430 4.484 4.348 4.403 527,845 -0.05(-1.07%)
May 27, 2015 4.606 4.606 4.430 4.450 808,687 -0.12(-2.52%)
May 26, 2015 4.640 4.653 4.552 4.565 857,232 -0.10(-2.18%)
May 22, 2015 4.646 4.667 4.667 4.667 597,788 -0.01(-0.29%)
May 21, 2015 4.646 4.701 4.630 4.680 869,675 +0.04(+0.88%)
May 20, 2015 4.660 4.680 4.613 4.640 970,985 -0.02(-0.44%)
May 19, 2015 4.687 4.721 4.626 4.660 1,147,161 -0.05(-1.01%)
May 18, 2015 4.850 4.863 4.680 4.707 1,773,172 -0.19(-3.87%)
May 15, 2015 4.748 4.972 4.707 4.897 1,103,486 +0.16(+3.29%)
May 14, 2015 4.762 4.762 4.694 4.741 826,808 +0.00(+0.00%)
May 13, 2015 4.741 4.782 4.646 4.741 1,069,064 +0.06(+1.30%)
May 12, 2015 4.640 4.694 4.552 4.680 1,503,340 +0.03(+0.73%)
May 11, 2015 4.823 4.823 4.646 4.646 1,108,221 -0.01(-0.29%)
May 08, 2015 4.606 4.741 4.531 4.660 1,298,687 +0.13(+2.84%)
May 07, 2015 4.443 4.552 4.416 4.531 796,072 +0.07(+1.52%)
May 06, 2015 4.376 4.511 4.348 4.464 1,413,854 +0.11(+2.49%)
May 05, 2015 4.247 4.362 4.220 4.355 979,408 +0.12(+2.88%)
May 04, 2015 4.233 4.301 4.179 4.233 415,610 +0.00(+0.00%)
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.