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

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2015 4.742 4.856 4.708 4.755 693,478 +0.01(+0.28%)
Jun 29, 2015 5.059 5.059 4.695 4.742 1,649,464 -0.30(-6.02%)
Jun 26, 2015 5.072 5.096 4.998 5.045 847,303 -0.01(-0.13%)
Jun 25, 2015 5.167 5.200 5.039 5.052 948,214 -0.09(-1.71%)
Jun 24, 2015 5.227 5.268 5.119 5.140 1,015,674 -0.09(-1.68%)
Jun 23, 2015 5.018 5.268 5.012 5.227 940,152 +0.22(+4.31%)
Jun 22, 2015 5.194 5.221 4.990 5.012 1,023,566 -0.14(-2.75%)
Jun 19, 2015 5.099 5.214 5.086 5.153 900,529 +0.09(+1.87%)
Jun 18, 2015 4.991 5.288 4.991 5.059 1,443,758 +0.07(+1.49%)
Jun 17, 2015 4.850 5.072 4.843 4.985 1,371,797 +0.15(+3.07%)
Jun 16, 2015 4.769 4.843 4.769 4.836 625,595 +0.04(+0.84%)
Jun 15, 2015 4.735 4.823 4.641 4.796 858,727 +0.03(+0.71%)
Jun 12, 2015 4.614 4.769 4.593 4.762 633,601 +0.11(+2.47%)
Jun 11, 2015 4.580 4.688 4.573 4.647 600,200 +0.05(+1.03%)
Jun 10, 2015 4.587 4.641 4.519 4.600 712,043 +0.03(+0.59%)
Jun 09, 2015 4.634 4.674 4.533 4.573 594,258 -0.05(-1.17%)
Jun 08, 2015 4.775 4.775 4.566 4.627 1,473,600 +0.27(+6.19%)
Jun 05, 2015 4.290 4.458 4.257 4.357 690,012 +0.04(+0.94%)
Jun 04, 2015 4.384 4.431 4.276 4.317 417,169 -0.10(-2.29%)
Jun 03, 2015 4.418 4.519 4.404 4.418 577,321 -0.01(-0.30%)
Jun 02, 2015 4.384 4.479 4.337 4.431 737,739 +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.