Skip to main content

Diana Shipping Inc (NY: DSX )

2.920 +0.040 (+1.39%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.518 4.546 4.441 4.462 616,583 -0.06(-1.23%)
May 28, 2015 4.546 4.601 4.462 4.518 514,379 -0.05(-1.07%)
May 27, 2015 4.726 4.726 4.546 4.567 788,057 -0.12(-2.52%)
May 26, 2015 4.761 4.775 4.671 4.685 835,364 -0.10(-2.18%)
May 22, 2015 4.768 4.789 4.789 4.789 582,539 -0.01(-0.29%)
May 21, 2015 4.768 4.824 4.751 4.803 847,490 +0.04(+0.88%)
May 20, 2015 4.782 4.803 4.733 4.761 946,215 -0.02(-0.44%)
May 19, 2015 4.810 4.845 4.747 4.782 1,117,896 -0.05(-1.01%)
May 18, 2015 4.977 4.991 4.803 4.831 1,727,938 -0.19(-3.87%)
May 15, 2015 4.872 5.102 4.831 5.025 1,075,336 +0.16(+3.29%)
May 14, 2015 4.886 4.886 4.817 4.865 805,716 +0.00(+0.00%)
May 13, 2015 4.865 4.907 4.768 4.865 1,041,792 +0.06(+1.30%)
May 12, 2015 4.761 4.817 4.671 4.803 1,464,990 +0.03(+0.73%)
May 11, 2015 4.949 4.949 4.768 4.768 1,079,950 -0.01(-0.29%)
May 08, 2015 4.726 4.865 4.650 4.782 1,265,557 +0.13(+2.84%)
May 07, 2015 4.560 4.671 4.532 4.650 775,764 +0.07(+1.52%)
May 06, 2015 4.490 4.629 4.462 4.580 1,377,786 +0.11(+2.49%)
May 05, 2015 4.358 4.476 4.330 4.469 954,423 +0.13(+2.88%)
May 04, 2015 4.344 4.414 4.289 4.344 405,007 +0.00(+0.00%)
May 01, 2015 4.344 4.386 4.268 4.344 545,202 +0.00(+0.00%)
Apr 30, 2015 4.421 4.462 4.323 4.344 789,290 -0.10(-2.34%)
Apr 29, 2015 4.414 4.511 4.372 4.448 808,368 +0.02(+0.47%)
Apr 28, 2015 4.407 4.455 4.379 4.428 381,471 +0.01(+0.16%)
Apr 27, 2015 4.316 4.462 4.302 4.421 727,310 +0.10(+2.42%)
Apr 24, 2015 4.344 4.393 4.282 4.316 592,026 -0.02(-0.48%)
Apr 23, 2015 4.309 4.393 4.289 4.337 528,444 +0.00(+0.00%)
Apr 22, 2015 4.337 4.413 4.295 4.337 533,126 +0.00(+0.00%)
Apr 21, 2015 4.386 4.414 4.309 4.337 507,876 -0.04(-0.95%)
Apr 20, 2015 4.240 4.434 4.233 4.379 814,619 +0.15(+3.62%)
Apr 17, 2015 4.275 4.275 4.191 4.226 949,364 -0.05(-1.14%)
Apr 16, 2015 4.309 4.379 4.275 4.275 1,318,475 -0.03(-0.81%)
Apr 15, 2015 4.240 4.393 4.226 4.309 3,021,043 +0.09(+2.14%)
Apr 14, 2015 4.254 4.254 4.198 4.219 807,155 -0.02(-0.49%)
Apr 13, 2015 4.330 4.337 4.240 4.240 3,126,769 +0.01(+0.16%)
Apr 10, 2015 4.226 4.254 4.198 4.233 417,258 -0.01(-0.16%)
Apr 09, 2015 4.268 4.268 4.222 4.240 583,215 -0.03(-0.65%)
Apr 08, 2015 4.282 4.316 4.254 4.268 379,746 -0.01(-0.32%)
Apr 07, 2015 4.261 4.316 4.247 4.282 978,365 -0.01(-0.16%)
Apr 06, 2015 4.212 4.295 4.198 4.289 631,086 +0.06(+1.48%)
Apr 02, 2015 4.226 4.226 4.226 4.226 449,601 +0.04(+1.00%)
Apr 01, 2015 4.247 4.261 4.184 4.184 563,592 -0.07(-1.63%)
Mar 31, 2015 4.282 4.295 4.226 4.254 565,018 -0.06(-1.45%)
Mar 30, 2015 4.365 4.385 4.295 4.316 360,447 -0.05(-1.11%)
Mar 27, 2015 4.295 4.400 4.275 4.365 595,733 +0.06(+1.45%)
Mar 26, 2015 4.421 4.428 4.282 4.302 887,837 -0.09(-2.06%)
Mar 25, 2015 4.483 4.504 4.386 4.393 490,468 -0.08(-1.86%)
Mar 24, 2015 4.455 4.518 4.400 4.476 1,000,971 -0.05(-1.08%)
Mar 23, 2015 4.455 4.553 4.455 4.525 461,053 +0.10(+2.20%)
Mar 20, 2015 4.587 4.643 4.428 4.428 891,362 -0.11(-2.45%)
Mar 19, 2015 4.483 4.574 4.462 4.539 701,087 +0.02(+0.46%)
Mar 18, 2015 4.476 4.532 4.414 4.518 434,799 +0.01(+0.15%)
Mar 17, 2015 4.414 4.511 4.372 4.511 369,104 +0.08(+1.88%)
Mar 16, 2015 4.497 4.532 4.351 4.428 795,850 -0.08(-1.70%)
Mar 13, 2015 4.497 4.580 4.448 4.504 626,731 -0.03(-0.77%)
Mar 12, 2015 4.539 4.587 4.455 4.539 434,262 +0.01(+0.15%)
Mar 11, 2015 4.525 4.546 4.462 4.532 297,995 +0.01(+0.31%)
Mar 10, 2015 4.504 4.532 4.448 4.518 636,088 -0.03(-0.76%)
Mar 09, 2015 4.574 4.580 4.414 4.553 738,683 +0.03(+0.77%)
Mar 06, 2015 4.594 4.657 4.462 4.518 402,641 -0.08(-1.81%)
Mar 05, 2015 4.782 4.838 4.580 4.601 642,024 -0.23(-4.75%)
Mar 04, 2015 4.560 4.865 4.803 4.831 796,711 +0.03(+0.58%)
Mar 03, 2015 4.879 4.921 4.768 4.803 608,749 -0.08(-1.57%)
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.