Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.746 1.877 1.739 1.794 1,124,858 +0.04(+2.35%)
May 27, 2016 1.609 1.753 1.753 1.753 792,479 +0.19(+11.84%)
May 26, 2016 1.581 1.612 1.547 1.567 836,457 -0.01(-0.87%)
May 25, 2016 1.595 1.616 1.554 1.581 670,807 +0.01(+0.88%)
May 24, 2016 1.636 1.636 1.547 1.567 698,397 -0.01(-0.87%)
May 23, 2016 1.616 1.677 1.547 1.581 1,430,686 -0.03(-1.71%)
May 20, 2016 1.712 1.712 1.602 1.609 633,041 -0.08(-4.49%)
May 19, 2016 1.650 1.684 1.602 1.684 978,539 +0.02(+1.24%)
May 18, 2016 1.753 1.815 1.657 1.664 1,318,382 -0.18(-9.70%)
May 17, 2016 1.870 1.973 1.815 1.842 964,929 -0.03(-1.47%)
May 16, 2016 1.849 1.959 1.808 1.870 720,237 +0.00(+0.00%)
May 13, 2016 1.932 1.932 1.863 1.870 494,059 -0.06(-3.20%)
May 12, 2016 2.083 2.131 1.897 1.932 788,019 -0.18(-8.47%)
May 11, 2016 2.069 2.186 2.035 2.111 495,616 -0.01(-0.32%)
May 10, 2016 2.049 2.186 2.028 2.117 524,993 +0.10(+4.76%)
May 09, 2016 1.994 2.097 1.946 2.021 731,538 -0.01(-0.34%)
May 06, 2016 2.028 2.117 2.014 2.028 453,077 -0.01(-0.34%)
May 05, 2016 2.200 2.241 2.035 2.035 778,368 -0.15(-6.92%)
May 04, 2016 2.179 2.248 2.145 2.186 485,086 -0.02(-0.93%)
May 03, 2016 2.310 2.317 2.124 2.207 1,031,854 -0.17(-6.96%)
May 02, 2016 2.372 2.468 2.255 2.372 1,107,093 -0.01(-0.29%)
Apr 29, 2016 2.502 2.612 2.317 2.379 1,688,566 +0.03(+1.17%)
Apr 28, 2016 2.138 2.537 2.083 2.351 3,005,639 +0.20(+9.26%)
Apr 27, 2016 2.062 2.199 2.062 2.152 1,165,521 +0.12(+6.10%)
Apr 26, 2016 1.952 2.056 1.904 2.028 806,348 +0.08(+3.87%)
Apr 25, 2016 2.159 2.159 1.904 1.952 1,000,789 -0.11(-5.33%)
Apr 22, 2016 2.076 2.179 2.056 2.062 1,431,749 +0.02(+1.01%)
Apr 21, 2016 2.200 2.296 2.035 2.042 1,284,493 -0.12(-5.41%)
Apr 20, 2016 2.310 2.317 2.145 2.159 4,299,384 -0.12(-5.14%)
Apr 19, 2016 2.159 2.330 2.131 2.276 707,845 +0.12(+5.75%)
Apr 18, 2016 2.097 2.241 2.090 2.152 870,159 +0.04(+1.95%)
Apr 15, 2016 2.069 2.166 2.062 2.111 730,128 +0.03(+1.66%)
Apr 14, 2016 2.111 2.152 2.056 2.076 585,454 -0.01(-0.66%)
Apr 13, 2016 1.980 2.124 1.939 2.090 671,206 +0.12(+6.29%)
Apr 12, 2016 2.097 2.111 1.911 1.966 906,353 -0.11(-5.30%)
Apr 11, 2016 2.069 2.207 2.049 2.076 1,350,399 +0.01(+0.67%)
Apr 08, 2016 1.767 2.131 1.732 2.062 2,380,542 +0.33(+19.05%)
Apr 07, 2016 1.684 1.794 1.664 1.732 1,100,480 +0.08(+4.56%)
Apr 06, 2016 1.554 1.684 1.492 1.657 3,615,901 +0.11(+7.11%)
Apr 05, 2016 1.595 1.636 1.526 1.547 1,368,482 -0.06(-3.85%)
Apr 04, 2016 1.774 1.787 1.585 1.609 1,878,242 -0.14(-7.87%)
Apr 01, 2016 1.829 1.836 1.719 1.746 642,144 -0.09(-4.87%)
Mar 31, 2016 1.732 1.946 1.732 1.836 1,265,406 +0.12(+6.80%)
Mar 30, 2016 1.588 1.739 1.526 1.719 866,668 +0.14(+9.17%)
Mar 29, 2016 1.581 1.609 1.485 1.574 381,942 +0.02(+1.33%)
Mar 28, 2016 1.602 1.664 1.499 1.554 346,011 +0.01(+0.44%)
Mar 24, 2016 1.554 1.547 1.547 1.547 561,048 -0.03(-1.75%)
Mar 23, 2016 1.712 1.753 1.554 1.574 712,687 -0.16(-9.13%)
Mar 22, 2016 1.774 1.801 1.719 1.732 498,223 -0.04(-2.33%)
Mar 21, 2016 1.897 1.918 1.767 1.774 388,738 -0.14(-7.19%)
Mar 18, 2016 1.849 1.911 1.760 1.911 988,682 +0.09(+4.91%)
Mar 17, 2016 1.842 1.870 1.739 1.822 792,556 -0.01(-0.38%)
Mar 16, 2016 1.829 1.836 1.753 1.829 585,380 +0.02(+1.14%)
Mar 15, 2016 1.808 1.891 1.677 1.808 542,341 -0.01(-0.75%)
Mar 14, 2016 1.787 1.884 1.753 1.822 571,161 +0.00(+0.00%)
Mar 11, 2016 1.787 1.890 1.719 1.822 595,450 +0.05(+3.11%)
Mar 10, 2016 1.911 1.957 1.684 1.767 980,074 -0.10(-5.51%)
Mar 09, 2016 2.062 2.069 1.856 1.870 1,477,001 -0.36(-16.31%)
Mar 08, 2016 2.420 2.447 2.076 2.234 1,354,314 -0.16(-6.88%)
Mar 07, 2016 2.028 2.544 2.007 2.399 2,927,248 +0.45(+22.89%)
Mar 04, 2016 1.856 2.186 1.829 1.952 3,319,248 +0.12(+6.37%)
Mar 03, 2016 1.636 1.897 1.636 1.836 1,633,344 +0.18(+10.79%)
Mar 02, 2016 1.753 1.897 1.616 1.657 888,583 -0.11(-6.23%)
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.