Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.725 2.752 2.655 2.669 442,014 -0.03(-1.29%)
Feb 27, 2018 2.704 2.773 2.697 2.704 706,948 +0.01(+0.26%)
Feb 26, 2018 2.544 2.704 2.544 2.697 497,175 +0.16(+6.30%)
Feb 23, 2018 2.641 2.641 2.523 2.537 1,453,552 -0.10(-3.95%)
Feb 22, 2018 2.641 1,223,588 -0.01(-0.52%)
Feb 21, 2018 2.606 2.690 2.593 2.655 573,296 +0.04(+1.60%)
Feb 20, 2018 2.634 2.697 2.586 2.613 916,943 -0.02(-0.79%)
Feb 16, 2018 2.634 2.634 2.634 0 -0.10(-3.56%)
Feb 15, 2018 2.690 2.745 2.634 2.732 699,908 +0.10(+3.69%)
Feb 14, 2018 2.523 2.662 2.516 2.634 672,340 +0.08(+3.27%)
Feb 13, 2018 2.516 2.572 2.475 2.551 640,439 +0.03(+1.38%)
Feb 12, 2018 2.523 2.613 2.454 2.516 1,021,557 +0.01(+0.28%)
Feb 09, 2018 2.391 2.534 2.363 2.509 1,653,586 +0.15(+6.18%)
Feb 08, 2018 2.405 2.433 2.356 2.363 658,512 -0.05(-2.02%)
Feb 07, 2018 2.370 2.474 2.363 2.412 3,072,282 +0.03(+1.46%)
Feb 06, 2018 2.301 2.488 2.287 2.377 2,058,348 +0.01(+0.29%)
Feb 05, 2018 2.419 2.461 2.342 2.370 966,183 -0.05(-2.01%)
Feb 02, 2018 2.544 2.559 2.308 2.419 1,624,693 -0.17(-6.45%)
Feb 01, 2018 2.627 2.665 2.561 2.586 1,224,556 -0.06(-2.11%)
Jan 31, 2018 2.669 2.711 2.572 2.641 1,513,564 -0.01(-0.52%)
Jan 30, 2018 2.711 2.711 2.634 2.655 1,085,154 -0.03(-1.04%)
Jan 29, 2018 2.711 2.728 2.676 2.683 689,141 -0.03(-1.03%)
Jan 26, 2018 2.711 2.745 2.697 2.711 780,888 +0.00(+0.00%)
Jan 25, 2018 2.752 2.801 2.704 2.711 1,299,742 -0.04(-1.52%)
Jan 24, 2018 2.815 2.836 2.745 2.752 673,831 -0.04(-1.49%)
Jan 23, 2018 2.850 2.885 2.787 2.794 685,525 -0.07(-2.43%)
Jan 22, 2018 2.794 2.885 2.787 2.864 602,597 +0.08(+3.00%)
Jan 19, 2018 2.787 2.815 2.728 2.780 586,779 +0.00(+0.00%)
Jan 18, 2018 2.815 2.857 2.773 2.780 701,102 -0.05(-1.72%)
Jan 17, 2018 2.919 2.964 2.683 2.829 2,092,964 -0.17(-5.57%)
Jan 16, 2018 3.072 3.142 2.926 2.996 870,363 -0.08(-2.49%)
Jan 12, 2018 3.072 3.072 3.072 0 +0.07(+2.31%)
Jan 11, 2018 2.996 3.051 2.933 3.003 474,790 +0.02(+0.70%)
Jan 10, 2018 2.947 2.982 1,522,897 -0.15(-4.67%)
Jan 09, 2018 3.128 3.223 3.110 3.128 1,434,453 +0.15(+5.14%)
Jan 08, 2018 2.975 3.017 2.926 2.975 313,283 +0.00(+0.00%)
Jan 05, 2018 3.072 3.121 2.898 2.975 911,609 -0.08(-2.73%)
Jan 04, 2018 2.961 3.100 2.947 3.058 1,017,884 +0.13(+4.27%)
Jan 03, 2018 2.912 2.961 2.885 2.933 785,468 +0.01(+0.48%)
Jan 02, 2018 2.829 2.933 2.815 2.919 556,059 +0.09(+3.19%)
Dec 29, 2017 2.829 2.829 2.829 0 +0.00(+0.00%)
Dec 28, 2017 2.829 2.836 2.773 2.829 715,398 +0.01(+0.49%)
Dec 27, 2017 2.780 2.919 2.763 2.815 1,070,554 +0.05(+1.76%)
Dec 26, 2017 2.815 2.836 2.756 2.766 404,659 -0.06(-2.21%)
Dec 22, 2017 2.898 2.898 2.808 2.829 512,021 -0.03(-0.97%)
Dec 21, 2017 2.829 2.891 2.829 2.857 444,874 +0.02(+0.74%)
Dec 20, 2017 2.857 2.878 2.815 2.836 435,316 -0.02(-0.73%)
Dec 19, 2017 2.857 2.978 2.829 2.857 756,954 +0.01(+0.49%)
Dec 18, 2017 2.878 2.898 2.829 2.843 638,794 -0.01(-0.49%)
Dec 15, 2017 2.836 2.891 2.818 2.857 451,362 +0.03(+1.23%)
Dec 14, 2017 2.829 2.878 2.801 2.822 427,430 +0.00(+0.00%)
Dec 13, 2017 2.878 2.891 2.815 2.822 429,248 -0.06(-1.93%)
Dec 12, 2017 2.885 2.952 2.850 2.878 815,016 +0.01(+0.49%)
Dec 11, 2017 2.773 2.898 2.732 2.864 726,617 +0.12(+4.30%)
Dec 08, 2017 2.745 2.815 2.739 2.745 502,523 +0.01(+0.25%)
Dec 07, 2017 2.732 2.794 2.718 2.739 644,115 -0.01(-0.25%)
Dec 06, 2017 2.766 2.801 2.711 2.745 863,075 -0.02(-0.75%)
Dec 05, 2017 2.843 2.891 2.763 2.766 416,814 -0.06(-2.21%)
Dec 04, 2017 2.808 2.822 2.829 766,933 +0.02(+0.74%)
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.