Quantcast

Diana Shipping inc. common stock Historical Stock Prices

DSX 
$3.88
*  
0.02
0.51%
Get DSX Alerts
*Delayed - data as of Sep. 19, 2018 10:52 ET  -  Find a broker to begin trading DSX now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    DSX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:52 3.91 3.95 3.84 3.88 58,898
09/18/2018 3.86 3.92 3.85 3.9 169,410
09/17/2018 4.09 4.09 3.8 3.83 212,805
09/14/2018 3.9 3.96 3.8 3.94 162,098
09/13/2018 3.81 3.86 3.8 3.86 168,629
09/12/2018 3.9 3.9 3.79 3.8 267,790
09/11/2018 3.82 3.9 3.81 3.84 325,103
09/10/2018 3.93 3.96 3.86 3.87 230,090
09/07/2018 3.91 3.98 3.9 3.91 258,180
09/06/2018 4.06 4.06 3.9 3.93 199,327
09/05/2018 4.16 4.19 4.03 4.05 351,255
09/04/2018 4.27 4.27 4.15 4.18 357,975
08/31/2018 4.29 4.29 4.25 4.26 139,981
08/30/2018 4.42 4.43 4.28 4.31 149,108
08/29/2018 4.37 4.41 4.33 4.38 258,841
08/28/2018 4.3 4.43 4.3 4.33 203,915
08/27/2018 4.31 4.34 4.25 4.29 107,871
08/24/2018 4.27 4.36 4.27 4.3 116,354
08/23/2018 4.35 4.44 4.25 4.27 165,082
08/22/2018 4.25 4.38 4.23 4.35 275,010
08/21/2018 4.09 4.24 4.09 4.16 177,280
08/20/2018 4.04 4.2 4.04 4.14 116,372
08/17/2018 4.06 4.12 3.98 4.09 94,944
08/16/2018 4.02 4.21 4.0101 4.07 190,560
08/15/2018 4.1 4.12 3.99 4.02 278,071
08/14/2018 4.08 4.19 4.07 4.14 188,427
08/13/2018 4.23 4.28 4.0115 4.08 267,784
08/10/2018 4.14 4.32 4.14 4.2 222,931
08/09/2018 4.17 4.2 4.085 4.15 213,664
08/08/2018 4.15 4.209 4.14 4.18 308,521
08/07/2018 4.41 4.41 4.11 4.14 681,382
08/06/2018 4.33 4.38 4.29 4.35 121,410
08/03/2018 4.4 4.415 4.29 4.34 185,236
08/02/2018 4.35 4.48 4.35 4.42 181,618
08/01/2018 4.45 4.46 4.36 4.41 158,597
07/31/2018 4.43 4.51 4.42 4.5 312,393
07/30/2018 4.52 4.54 4.37 4.39 243,609
07/27/2018 4.46 4.57 4.42 4.48 242,576
07/26/2018 4.77 4.77 4.355 4.38 445,237
07/25/2018 4.5 4.64 4.45 4.62 300,072
07/24/2018 4.46 4.59 4.45 4.53 356,816
07/23/2018 4.38 4.47 4.34 4.41 268,511
07/20/2018 4.56 4.56 4.38 4.38 140,773
07/19/2018 4.62 4.62 4.52 4.55 109,435
07/18/2018 4.55 4.62 4.46 4.62 184,162
07/17/2018 4.44 4.55 4.42 4.51 170,010
07/16/2018 4.65 4.75 4.39 4.44 378,799
07/13/2018 4.62 4.72 4.62 4.64 255,263
07/12/2018 4.77 4.78 4.62 4.63 276,360
07/11/2018 4.73 4.8 4.7295 4.75 139,500
07/10/2018 4.96 4.98 4.77 4.82 226,015
07/09/2018 5.01 5.02 4.89 4.96 224,480
07/06/2018 4.9 5.03 4.87 5 247,215
07/05/2018 4.97 4.97 4.87 4.9 201,856
07/03/2018 4.9 5 4.72 4.91 176,061
07/02/2018 4.8 4.89 4.798 4.85 128,482
06/29/2018 4.8 4.86 4.72 4.81 291,878
06/28/2018 4.98 5.01 4.795 4.86 738,504
06/27/2018 5.01 5.13 4.9556 4.99 360,201
06/26/2018 4.88 5.045 4.875 5.02 230,006
06/25/2018 5.06 5.06 4.8503 4.92 376,260
06/22/2018 4.85 5.16 4.8 5.1 825,992
06/21/2018 4.81 4.85 4.765 4.81 296,278
06/20/2018 4.9 4.9 4.77 4.81 269,376
06/19/2018 4.75 4.94 4.71 4.9 366,773
06/18/2018 4.72 4.88 4.69 4.87 353,877
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DSX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio