Diana Shipping Inc (NY: DSX )

3.060 USD -0.050 (-1.61%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 3.020 3.020 3.020 0 -0.06(-1.95%)
Dec 29, 2016 3.130 3.240 3.020 3.080 504,406 -0.08(-2.53%)
Dec 28, 2016 3.390 3.440 3.140 3.160 560,135 -0.23(-6.78%)
Dec 27, 2016 3.330 3.460 3.275 3.390 300,597 +0.06(+1.80%)
Dec 23, 2016 3.330 3.330 3.330 0 -0.08(-2.35%)
Dec 22, 2016 3.350 3.570 3.260 3.410 1,209,112 +0.08(+2.40%)
Dec 21, 2016 3.320 3.335 3.100 3.330 731,638 +0.23(+7.42%)
Dec 20, 2016 3.160 3.190 3.100 3.100 378,517 -0.04(-1.27%)
Dec 19, 2016 2.970 3.140 2.970 3.140 526,526 +0.13(+4.32%)
Dec 16, 2016 3.415 3.449 2.960 3.010 1,165,573 -0.28(-8.51%)
Dec 15, 2016 2.820 3.330 2.740 3.290 2,258,869 +0.49(+17.50%)
Dec 14, 2016 2.950 2.960 2.800 2.800 599,021 -0.06(-2.10%)
Dec 13, 2016 2.830 2.920 2.800 2.860 428,851 +0.03(+1.06%)
Dec 12, 2016 3.000 3.000 2.800 2.830 526,060 -0.09(-3.08%)
Dec 09, 2016 2.910 3.000 2.810 2.920 577,448 +0.09(+3.18%)
Dec 08, 2016 2.850 2.930 2.800 2.830 521,448 -0.02(-0.70%)
Dec 07, 2016 2.930 3.000 2.800 2.850 632,346 -0.13(-4.36%)
Dec 06, 2016 2.840 3.010 2.800 2.980 624,749 +0.12(+4.20%)
Dec 05, 2016 3.020 3.020 2.830 2.860 525,442 -0.10(-3.38%)
Dec 02, 2016 2.980 3.080 2.820 2.960 574,466 -0.04(-1.33%)
Dec 01, 2016 3.060 3.120 2.940 3.000 741,778 +0.00(+0.00%)
Nov 30, 2016 3.200 3.237 2.950 3.000 1,112,755 -0.16(-5.06%)
Nov 29, 2016 3.450 3.450 3.160 3.160 586,815 -0.21(-6.23%)
Nov 28, 2016 3.320 3.550 3.270 3.370 690,561 +0.05(+1.51%)
Nov 25, 2016 3.270 3.340 3.150 3.320 374,967 +0.05(+1.53%)
Nov 23, 2016 3.270 3.270 3.270 0 +0.04(+1.24%)
Nov 22, 2016 3.400 3.490 3.080 3.230 1,190,864 -0.17(-5.00%)
Nov 21, 2016 3.510 3.630 3.290 3.400 756,352 -0.07(-2.02%)
Nov 18, 2016 3.560 3.650 3.370 3.470 1,462,590 +0.07(+2.06%)
Nov 17, 2016 4.240 4.270 3.340 3.400 4,803,294 -0.60(-15.00%)
Nov 16, 2016 4.540 4.970 3.930 4.000 5,676,836 -0.11(-2.68%)
Nov 15, 2016 3.760 4.360 3.630 4.110 3,823,433 +0.54(+15.13%)
Nov 14, 2016 3.620 3.740 3.460 3.570 1,324,919 +0.08(+2.29%)
Nov 11, 2016 3.290 3.550 3.220 3.490 948,564 +0.18(+5.44%)
Nov 10, 2016 2.910 3.380 2.900 3.310 1,159,570 +0.40(+13.75%)
Nov 09, 2016 2.520 2.960 2.440 2.910 762,648 +0.31(+11.92%)
Nov 08, 2016 2.470 2.700 2.470 2.600 379,520 +0.11(+4.42%)
Nov 07, 2016 2.490 2.500 2.440 2.490 122,388 +0.05(+2.05%)
Nov 04, 2016 2.390 2.440 2.361 2.440 99,937 +0.04(+1.67%)
Nov 03, 2016 2.420 2.440 2.400 2.400 271,138 -0.04(-1.64%)
Nov 02, 2016 2.430 2.465 2.420 2.440 447,944 -0.03(-1.21%)
Nov 01, 2016 2.500 2.500 2.410 2.470 502,338 -0.03(-1.20%)
Oct 31, 2016 2.540 2.579 2.480 2.500 253,598 -0.06(-2.34%)
Oct 28, 2016 2.480 2.596 2.480 2.560 261,906 +0.07(+2.81%)
Oct 27, 2016 2.470 2.530 2.430 2.490 354,817 -0.01(-0.40%)
Oct 26, 2016 2.500 2.510 2.410 2.500 733,677 -0.01(-0.40%)
Oct 25, 2016 2.490 2.620 2.470 2.510 306,346 -0.01(-0.40%)
Oct 24, 2016 2.510 2.530 2.490 2.520 202,611 +0.01(+0.40%)
Oct 21, 2016 2.500 2.520 2.480 2.510 179,628 -0.02(-0.79%)
Oct 20, 2016 2.530 2.560 2.510 2.530 183,353 -0.05(-1.94%)
Oct 19, 2016 2.510 2.630 2.490 2.580 310,700 +0.08(+3.20%)
Oct 18, 2016 2.520 2.610 2.500 2.500 156,028 -0.02(-0.79%)
Oct 17, 2016 2.500 2.530 2.470 2.520 190,808 -0.04(-1.56%)
Oct 14, 2016 2.550 2.570 2.490 2.560 245,721 +0.01(+0.39%)
Oct 13, 2016 2.510 2.570 2.460 2.550 468,027 +0.00(+0.00%)
Oct 12, 2016 2.570 2.600 2.530 2.550 262,902 -0.04(-1.54%)
Oct 11, 2016 2.650 2.651 2.570 2.590 316,746 -0.04(-1.52%)
Oct 10, 2016 2.730 2.740 2.610 2.630 437,600 -0.13(-4.71%)
Oct 07, 2016 2.770 2.830 2.695 2.760 308,449 -0.02(-0.72%)
Oct 06, 2016 2.810 2.850 2.680 2.780 413,151 +0.00(+0.00%)
Oct 05, 2016 2.710 2.850 2.700 2.780 461,264 +0.13(+4.91%)
Oct 04, 2016 2.740 2.790 2.610 2.650 236,535 -0.09(-3.28%)
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.