Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.629 2.670 2.533 2.601 1,536,709 -0.01(-0.52%)
Jan 30, 2018 2.670 2.670 2.595 2.615 1,101,748 -0.03(-1.04%)
Jan 29, 2018 2.670 2.687 2.636 2.643 699,679 -0.03(-1.03%)
Jan 26, 2018 2.670 2.704 2.656 2.670 792,830 +0.00(+0.00%)
Jan 25, 2018 2.711 2.759 2.663 2.670 1,319,618 -0.04(-1.51%)
Jan 24, 2018 2.773 2.793 2.704 2.711 684,136 -0.04(-1.49%)
Jan 23, 2018 2.807 2.841 2.745 2.752 696,008 -0.07(-2.43%)
Jan 22, 2018 2.752 2.841 2.745 2.821 611,812 +0.08(+3.00%)
Jan 19, 2018 2.745 2.773 2.687 2.738 595,752 +0.00(+0.00%)
Jan 18, 2018 2.773 2.814 2.732 2.738 711,824 -0.05(-1.72%)
Jan 17, 2018 2.875 2.920 2.643 2.786 2,124,969 -0.16(-5.57%)
Jan 16, 2018 3.026 3.094 2.882 2.951 883,672 -0.08(-2.49%)
Jan 12, 2018 3.026 3.026 3.026 0 +0.07(+2.31%)
Jan 11, 2018 2.951 3.005 2.889 2.957 482,050 +0.02(+0.70%)
Jan 10, 2018 2.903 2.937 1,546,185 -0.14(-4.67%)
Jan 09, 2018 3.081 3.175 3.064 3.081 1,456,388 +0.15(+5.14%)
Jan 08, 2018 2.930 2.971 2.882 2.930 318,074 +0.00(+0.00%)
Jan 05, 2018 3.026 3.074 2.855 2.930 925,549 -0.08(-2.73%)
Jan 04, 2018 2.916 3.053 2.903 3.012 1,033,449 +0.12(+4.27%)
Jan 03, 2018 2.868 2.916 2.841 2.889 797,479 +0.01(+0.48%)
Jan 02, 2018 2.786 2.889 2.773 2.875 564,562 +0.09(+3.19%)
Dec 29, 2017 2.786 2.786 2.786 0 +0.00(+0.00%)
Dec 28, 2017 2.786 2.793 2.732 2.786 726,337 +0.01(+0.49%)
Dec 27, 2017 2.738 2.875 2.721 2.773 1,086,925 +0.05(+1.76%)
Dec 26, 2017 2.773 2.793 2.714 2.725 410,847 -0.06(-2.21%)
Dec 22, 2017 2.855 2.855 2.766 2.786 519,851 -0.03(-0.97%)
Dec 21, 2017 2.786 2.848 2.786 2.814 451,677 +0.02(+0.74%)
Dec 20, 2017 2.814 2.834 2.773 2.793 441,972 -0.02(-0.73%)
Dec 19, 2017 2.814 2.933 2.786 2.814 768,529 +0.01(+0.49%)
Dec 18, 2017 2.834 2.855 2.786 2.800 648,563 -0.01(-0.49%)
Dec 15, 2017 2.793 2.848 2.776 2.814 458,264 +0.03(+1.23%)
Dec 14, 2017 2.786 2.834 2.759 2.779 433,966 +0.00(+0.00%)
Dec 13, 2017 2.834 2.848 2.773 2.779 435,812 -0.05(-1.93%)
Dec 12, 2017 2.841 2.908 2.807 2.834 827,479 +0.01(+0.49%)
Dec 11, 2017 2.732 2.855 2.690 2.821 737,728 +0.12(+4.30%)
Dec 08, 2017 2.704 2.773 2.697 2.704 510,207 +0.01(+0.25%)
Dec 07, 2017 2.690 2.752 2.677 2.697 653,964 -0.01(-0.25%)
Dec 06, 2017 2.725 2.759 2.670 2.704 876,273 -0.02(-0.75%)
Dec 05, 2017 2.800 2.848 2.721 2.725 423,187 -0.06(-2.21%)
Dec 04, 2017 2.766 2.779 2.786 778,661 +0.02(+0.74%)
Dec 01, 2017 2.752 2.862 2.752 2.766 897,955 +0.01(+0.50%)
Nov 30, 2017 2.711 2.759 2.697 2.752 788,815 +0.05(+2.03%)
Nov 29, 2017 2.697 2.725 2.684 2.697 348,457 +0.00(+0.00%)
Nov 28, 2017 2.725 2.766 2.677 2.697 672,653 +0.00(+0.00%)
Nov 27, 2017 2.697 2.738 2.687 2.697 933,443 -0.03(-1.01%)
Nov 24, 2017 2.711 2.752 2.656 2.725 708,277 +0.06(+2.31%)
Nov 22, 2017 2.684 2.704 2.643 2.663 586,940 +0.03(+1.04%)
Nov 21, 2017 2.732 2.779 2.636 2.636 1,163,538 -0.03(-1.28%)
Nov 20, 2017 2.738 2.754 2.656 2.670 1,002,677 -0.09(-3.23%)
Nov 17, 2017 2.732 2.779 2.694 2.759 579,026 +0.08(+2.81%)
Nov 16, 2017 2.704 2.745 2.656 2.684 1,041,274 -0.01(-0.25%)
Nov 15, 2017 2.704 2.766 2.677 2.690 723,339 -0.06(-2.24%)
Nov 14, 2017 2.855 2.882 2.732 2.752 879,607 -0.13(-4.51%)
Nov 13, 2017 2.923 2.992 2.882 2.882 478,064 -0.10(-3.22%)
Nov 10, 2017 2.992 3.094 2.937 2.978 616,638 -0.03(-0.91%)
Nov 09, 2017 2.985 3.149 2.985 3.005 669,870 -0.04(-1.35%)
Nov 08, 2017 2.992 3.111 2.944 3.046 1,090,874 +0.03(+0.91%)
Nov 07, 2017 3.149 3.183 2.913 3.019 1,723,683 -0.11(-3.50%)
Nov 06, 2017 2.745 3.156 2.718 3.129 4,234,298 +0.43(+15.99%)
Nov 03, 2017 2.711 2.738 2.636 2.697 1,327,969 -0.01(-0.50%)
Nov 02, 2017 2.725 2.752 2.690 2.711 445,244 -0.02(-0.75%)
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.