Skip to main content

Diana Shipping Inc (NY: DSX )

2.891 +0.011 (+0.39%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.530 2.641 2.342 2.405 1,670,107 +0.03(+1.17%)
Apr 28, 2016 2.162 2.565 2.106 2.377 2,972,782 +0.20(+9.27%)
Apr 27, 2016 2.085 2.224 2.085 2.176 1,152,780 +0.13(+6.10%)
Apr 26, 2016 1.974 2.078 1.925 2.050 797,533 +0.08(+3.87%)
Apr 25, 2016 2.182 2.182 1.925 1.974 989,849 -0.11(-5.33%)
Apr 22, 2016 2.099 2.203 2.078 2.085 1,416,098 +0.02(+1.01%)
Apr 21, 2016 2.224 2.321 2.057 2.064 1,270,451 -0.12(-5.41%)
Apr 20, 2016 2.335 2.342 2.169 2.182 4,252,385 -0.12(-5.14%)
Apr 19, 2016 2.182 2.356 2.155 2.301 700,107 +0.13(+5.75%)
Apr 18, 2016 2.120 2.266 2.113 2.176 860,647 +0.04(+1.95%)
Apr 15, 2016 2.092 2.189 2.085 2.134 722,147 +0.03(+1.66%)
Apr 14, 2016 2.134 2.176 2.078 2.099 579,054 -0.01(-0.66%)
Apr 13, 2016 2.002 2.148 1.960 2.113 663,868 +0.13(+6.29%)
Apr 12, 2016 2.120 2.134 1.932 1.988 896,445 -0.11(-5.30%)
Apr 11, 2016 2.092 2.231 2.071 2.099 1,335,637 +0.01(+0.67%)
Apr 08, 2016 1.786 2.155 1.752 2.085 2,354,518 +0.33(+19.05%)
Apr 07, 2016 1.703 1.814 1.682 1.752 1,088,450 +0.08(+4.56%)
Apr 06, 2016 1.571 1.703 1.508 1.675 3,576,373 +0.11(+7.11%)
Apr 05, 2016 1.613 1.654 1.543 1.564 1,353,522 -0.06(-3.85%)
Apr 04, 2016 1.793 1.807 1.602 1.626 1,857,710 -0.14(-7.87%)
Apr 01, 2016 1.849 1.856 1.738 1.765 635,124 -0.09(-4.87%)
Mar 31, 2016 1.752 1.967 1.752 1.856 1,251,573 +0.12(+6.80%)
Mar 30, 2016 1.606 1.758 1.543 1.738 857,194 +0.15(+9.17%)
Mar 29, 2016 1.599 1.626 1.501 1.592 377,767 +0.02(+1.33%)
Mar 28, 2016 1.619 1.682 1.515 1.571 342,229 +0.01(+0.44%)
Mar 24, 2016 1.571 1.564 1.564 1.564 554,915 -0.03(-1.75%)
Mar 23, 2016 1.731 1.772 1.571 1.592 704,896 -0.16(-9.13%)
Mar 22, 2016 1.793 1.821 1.738 1.752 492,777 -0.04(-2.33%)
Mar 21, 2016 1.918 1.939 1.786 1.793 384,488 -0.14(-7.19%)
Mar 18, 2016 1.870 1.932 1.779 1.932 977,874 +0.09(+4.91%)
Mar 17, 2016 1.863 1.891 1.758 1.842 783,892 -0.01(-0.38%)
Mar 16, 2016 1.849 1.856 1.772 1.849 578,981 +0.02(+1.14%)
Mar 15, 2016 1.828 1.911 1.696 1.828 536,412 -0.01(-0.75%)
Mar 14, 2016 1.807 1.904 1.772 1.842 564,917 +0.00(+0.00%)
Mar 11, 2016 1.807 1.911 1.738 1.842 588,941 +0.06(+3.11%)
Mar 10, 2016 1.932 1.979 1.703 1.786 969,360 -0.10(-5.51%)
Mar 09, 2016 2.085 2.092 1.877 1.891 1,460,855 -0.37(-16.31%)
Mar 08, 2016 2.447 2.474 2.099 2.259 1,339,509 -0.17(-6.88%)
Mar 07, 2016 2.050 2.572 2.030 2.426 2,895,248 +0.45(+22.89%)
Mar 04, 2016 1.877 2.210 1.849 1.974 3,282,963 +0.12(+6.37%)
Mar 03, 2016 1.654 1.918 1.654 1.856 1,615,489 +0.18(+10.79%)
Mar 02, 2016 1.772 1.918 1.633 1.675 878,870 -0.11(-6.23%)
Mar 01, 2016 1.758 1.866 1.738 1.786 681,990 +0.03(+1.58%)
Feb 29, 2016 1.661 1.765 1.661 1.758 224,997 +0.06(+3.27%)
Feb 26, 2016 1.640 1.724 1.613 1.703 295,142 +0.13(+7.93%)
Feb 25, 2016 1.585 1.619 1.522 1.578 240,983 +0.04(+2.72%)
Feb 24, 2016 1.578 1.606 1.467 1.536 342,263 -0.03(-2.21%)
Feb 23, 2016 1.807 1.807 1.571 1.571 441,607 -0.19(-10.67%)
Feb 22, 2016 1.668 1.821 1.640 1.758 691,844 +0.15(+9.05%)
Feb 19, 2016 1.564 1.647 1.474 1.613 394,754 +0.05(+3.11%)
Feb 18, 2016 1.696 1.717 1.522 1.564 343,560 -0.08(-5.06%)
Feb 17, 2016 1.710 1.772 1.599 1.647 883,826 -0.05(-2.87%)
Feb 16, 2016 1.619 1.703 1.585 1.696 695,936 +0.13(+8.44%)
Feb 12, 2016 1.390 1.564 1.564 1.564 918,337 +0.16(+11.39%)
Feb 11, 2016 1.439 1.474 1.362 1.404 879,903 -0.06(-4.27%)
Feb 10, 2016 1.564 1.564 1.425 1.467 646,106 -0.06(-4.09%)
Feb 09, 2016 1.668 1.668 1.446 1.529 1,840,454 -0.21(-12.00%)
Feb 08, 2016 1.863 1.877 1.661 1.738 1,173,349 -0.11(-6.02%)
Feb 05, 2016 1.814 1.880 1.738 1.849 504,396 +0.06(+3.10%)
Feb 04, 2016 1.807 2.037 1.772 1.793 2,229,602 +0.08(+4.88%)
Feb 03, 2016 1.675 1.731 1.543 1.710 758,449 +0.08(+4.68%)
Feb 02, 2016 1.682 1.724 1.606 1.633 682,803 -0.05(-2.89%)
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.