Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.000 2.000 1.931 1.952 328,826 -0.01(-0.70%)
Mar 28, 2019 1.945 1.986 1.910 1.966 413,648 +0.03(+1.43%)
Mar 27, 2019 1.938 1.938 1.879 1.938 346,576 +0.00(+0.00%)
Mar 26, 2019 1.897 1.945 1.869 1.938 1,070,314 +0.06(+2.94%)
Mar 25, 2019 1.869 1.897 1.848 1.883 401,094 +0.00(+0.00%)
Mar 22, 2019 1.890 1.924 1.876 1.883 588,449 -0.01(-0.37%)
Mar 21, 2019 1.869 1.903 1.855 1.890 227,859 +0.01(+0.37%)
Mar 20, 2019 1.862 1.903 1.807 1.883 315,530 +0.01(+0.37%)
Mar 19, 2019 1.897 1.897 1.855 1.876 183,030 -0.01(-0.73%)
Mar 18, 2019 1.834 1.890 1.834 1.890 282,654 +0.06(+3.02%)
Mar 15, 2019 1.848 1.897 1.834 1.834 742,026 -0.01(-0.75%)
Mar 14, 2019 1.876 1.903 1.807 1.848 355,791 -0.03(-1.48%)
Mar 13, 2019 1.807 1.890 1.807 1.876 588,317 +0.08(+4.23%)
Mar 12, 2019 1.779 1.813 1.744 1.800 306,503 +0.02(+1.17%)
Mar 11, 2019 1.703 1.793 1.703 1.779 295,347 +0.08(+4.90%)
Mar 08, 2019 1.765 1.772 1.667 1.696 816,287 -0.05(-2.78%)
Mar 07, 2019 1.772 1.800 1.744 1.744 498,476 -0.03(-1.56%)
Mar 06, 2019 1.841 1.848 1.758 1.772 897,622 -0.06(-3.03%)
Mar 05, 2019 1.841 1.876 1.820 1.827 447,341 -0.01(-0.38%)
Mar 04, 2019 1.813 1.879 1.813 1.834 249,463 +0.03(+1.53%)
Mar 01, 2019 1.827 1.841 1.800 1.807 556,953 -0.01(-0.76%)
Feb 28, 2019 1.862 1.890 1.813 1.820 531,811 -0.03(-1.87%)
Feb 27, 2019 1.862 1.938 1.800 1.855 1,246,990 -0.03(-1.47%)
Feb 26, 2019 2.049 2.070 1.876 1.883 1,620,890 -0.20(-9.63%)
Feb 25, 2019 2.049 2.104 2.049 2.083 386,030 +0.03(+1.69%)
Feb 22, 2019 2.049 2.097 2.042 2.049 323,047 -0.05(-2.31%)
Feb 21, 2019 2.063 2.104 2.038 2.097 213,497 +0.03(+1.34%)
Feb 20, 2019 2.070 2.104 2.056 2.070 331,518 -0.03(-1.32%)
Feb 19, 2019 2.056 2.111 2.056 2.097 1,302,688 +0.01(+0.33%)
Feb 15, 2019 2.132 2.132 2.070 2.090 388,928 -0.03(-1.63%)
Feb 14, 2019 2.160 2.180 2.090 2.125 475,623 -0.03(-1.60%)
Feb 13, 2019 2.243 2.243 2.153 2.160 307,815 -0.08(-3.41%)
Feb 12, 2019 2.125 2.263 2.076 2.236 403,810 +0.13(+6.25%)
Feb 11, 2019 2.125 2.125 2.070 2.104 85,109 -0.01(-0.65%)
Feb 08, 2019 2.063 2.125 2.014 2.118 195,331 +0.05(+2.34%)
Feb 07, 2019 2.104 2.146 2.070 2.070 340,023 -0.06(-2.92%)
Feb 06, 2019 2.076 2.160 2.059 2.132 1,356,282 +0.03(+1.65%)
Feb 05, 2019 2.125 2.139 2.090 2.097 182,833 +0.01(+0.66%)
Feb 04, 2019 2.063 2.090 2.049 2.083 172,697 +0.02(+1.01%)
Feb 01, 2019 2.049 2.076 2.028 2.063 194,753 +0.03(+1.36%)
Jan 31, 2019 2.049 2.111 2.014 2.035 412,827 +0.00(+0.00%)
Jan 30, 2019 2.097 2.118 2.007 2.035 435,478 -0.06(-2.65%)
Jan 29, 2019 2.104 2.111 2.070 2.090 190,719 +0.01(+0.33%)
Jan 28, 2019 2.194 2.229 2.042 2.083 817,909 -0.15(-6.52%)
Jan 25, 2019 2.250 2.284 2.201 2.229 563,454 -0.01(-0.31%)
Jan 24, 2019 2.250 2.263 2.208 2.236 374,018 -0.02(-0.92%)
Jan 23, 2019 2.270 2.291 2.243 2.256 196,417 -0.01(-0.61%)
Jan 22, 2019 2.346 2.346 2.239 2.270 295,134 -0.10(-4.37%)
Jan 18, 2019 2.340 2.423 2.305 2.374 260,489 +0.05(+2.08%)
Jan 17, 2019 2.236 2.340 2.236 2.326 98,606 +0.08(+3.38%)
Jan 16, 2019 2.236 2.284 2.229 2.250 191,141 +0.01(+0.31%)
Jan 15, 2019 2.291 2.291 2.229 2.243 174,301 -0.06(-2.70%)
Jan 14, 2019 2.395 2.395 2.277 2.305 176,826 -0.03(-1.48%)
Jan 11, 2019 2.346 2.381 2.312 2.340 157,478 -0.03(-1.46%)
Jan 10, 2019 2.381 2.436 2.305 2.374 138,816 -0.05(-2.00%)
Jan 09, 2019 2.485 2.485 2.378 2.423 165,141 -0.05(-1.96%)
Jan 08, 2019 2.402 2.492 2.395 2.471 345,214 +0.07(+2.88%)
Jan 07, 2019 2.360 2.471 2.353 2.402 226,258 +0.05(+2.06%)
Jan 04, 2019 2.277 2.374 2.270 2.353 241,563 +0.10(+4.29%)
Jan 03, 2019 2.236 2.277 2.215 2.256 187,572 +0.02(+0.93%)
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.