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 (%)
Jul 31, 2017 2.672 2.720 2.644 2.679 478,660 +0.01(+0.26%)
Jul 28, 2017 2.637 2.744 2.620 2.672 545,116 +0.03(+1.05%)
Jul 27, 2017 2.686 2.686 2.603 2.644 575,225 -0.03(-1.04%)
Jul 26, 2017 2.692 2.727 2.589 2.672 1,170,420 -0.11(-3.98%)
Jul 25, 2017 2.720 2.803 2.706 2.782 983,321 +0.09(+3.34%)
Jul 24, 2017 2.727 2.741 2.672 2.692 645,664 -0.03(-1.02%)
Jul 21, 2017 2.713 2.755 2.672 2.720 690,285 +0.01(+0.26%)
Jul 20, 2017 2.872 2.879 2.675 2.713 888,928 -0.13(-4.62%)
Jul 19, 2017 2.789 2.897 2.720 2.845 584,821 +0.05(+1.73%)
Jul 18, 2017 2.942 2.962 2.776 2.796 504,630 -0.12(-4.27%)
Jul 17, 2017 2.810 2.987 2.803 2.921 1,032,622 +0.11(+3.94%)
Jul 14, 2017 2.990 2.990 2.741 2.810 1,111,838 -0.14(-4.69%)
Jul 13, 2017 2.914 3.039 2.855 2.949 1,161,602 +0.04(+1.43%)
Jul 12, 2017 2.796 2.914 2.786 2.907 918,785 +0.17(+6.06%)
Jul 11, 2017 2.713 2.803 2.644 2.741 690,324 +0.08(+3.13%)
Jul 10, 2017 2.637 2.699 2.616 2.658 525,181 +0.02(+0.79%)
Jul 07, 2017 2.665 2.679 2.603 2.637 652,879 -0.06(-2.06%)
Jul 06, 2017 2.782 2.803 2.644 2.692 564,844 -0.09(-3.23%)
Jul 05, 2017 2.879 2.879 2.665 2.782 1,201,677 -0.08(-2.66%)
Jul 03, 2017 2.810 2.900 2.803 2.859 454,557 +0.05(+1.72%)
Jun 30, 2017 2.762 2.817 2.713 2.810 607,635 +0.07(+2.53%)
Jun 29, 2017 2.748 2.769 2.699 2.741 554,495 +0.03(+1.02%)
Jun 28, 2017 2.720 2.797 2.696 2.713 608,561 +0.01(+0.51%)
Jun 27, 2017 2.713 2.883 2.699 2.699 1,834,973 +0.01(+0.52%)
Jun 26, 2017 2.713 2.755 2.630 2.686 547,717 -0.02(-0.77%)
Jun 23, 2017 2.603 2.713 2.582 2.706 1,039,948 +0.12(+4.55%)
Jun 22, 2017 2.540 2.637 2.540 2.589 577,221 +0.05(+1.91%)
Jun 21, 2017 2.568 2.616 2.492 2.540 678,235 +0.01(+0.27%)
Jun 20, 2017 2.547 2.568 2.502 2.533 436,325 -0.01(-0.54%)
Jun 19, 2017 2.540 2.575 2.506 2.547 480,093 +0.00(+0.00%)
Jun 16, 2017 2.436 2.561 2.436 2.547 580,518 +0.12(+5.14%)
Jun 15, 2017 2.623 2.629 2.416 2.423 1,739,418 -0.24(-8.85%)
Jun 14, 2017 2.741 2.748 2.644 2.658 790,296 -0.10(-3.76%)
Jun 13, 2017 2.720 2.782 2.609 2.762 887,799 +0.03(+1.27%)
Jun 12, 2017 2.782 2.838 2.706 2.727 727,142 -0.03(-1.25%)
Jun 09, 2017 2.706 2.855 2.692 2.762 1,961,034 +0.09(+3.37%)
Jun 08, 2017 2.561 2.679 2.547 2.672 593,081 +0.11(+4.32%)
Jun 07, 2017 2.630 2.692 2.544 2.561 663,783 -0.07(-2.63%)
Jun 06, 2017 2.547 2.644 2.519 2.630 655,556 +0.05(+1.88%)
Jun 05, 2017 2.554 2.706 2.540 2.582 820,612 +0.00(+0.00%)
Jun 02, 2017 2.665 2.692 2.519 2.582 935,770 -0.09(-3.37%)
Jun 01, 2017 2.637 2.706 2.609 2.672 711,379 +0.04(+1.58%)
May 31, 2017 2.644 2.644 2.554 2.630 1,634,873 -0.05(-1.81%)
May 30, 2017 2.755 2.776 2.672 2.679 1,090,900 -0.07(-2.52%)
May 26, 2017 2.699 2.872 2.679 2.748 1,843,887 +0.04(+1.53%)
May 25, 2017 2.762 2.769 2.658 2.706 1,045,070 -0.04(-1.51%)
May 24, 2017 3.011 3.011 2.706 2.748 2,703,055 -0.02(-0.75%)
May 23, 2017 2.679 2.807 2.519 2.769 2,612,811 +0.21(+8.11%)
May 22, 2017 2.609 2.630 2.540 2.561 1,166,819 -0.02(-0.80%)
May 19, 2017 2.540 2.596 2.499 2.582 1,580,517 +0.09(+3.61%)
May 18, 2017 2.443 2.533 2.429 2.492 1,827,251 +0.05(+1.98%)
May 17, 2017 2.457 2.519 2.409 2.443 3,234,566 -0.03(-1.12%)
May 16, 2017 2.519 2.540 2.388 2.471 1,877,905 -0.03(-1.38%)
May 15, 2017 2.637 2.686 2.464 2.506 2,054,473 -0.12(-4.74%)
May 12, 2017 2.533 2.637 2.533 2.630 973,665 +0.08(+3.26%)
May 11, 2017 2.665 2.665 2.526 2.547 1,580,829 -0.11(-4.17%)
May 10, 2017 2.644 2.769 2.630 2.658 1,541,498 +0.02(+0.79%)
May 09, 2017 2.755 2.789 2.630 2.637 3,328,523 -0.12(-4.27%)
May 08, 2017 2.699 2.803 2.686 2.755 918,963 +0.09(+3.38%)
May 05, 2017 2.630 2.769 2.575 2.665 1,593,245 +0.02(+0.79%)
May 04, 2017 2.803 2.803 2.623 2.644 1,963,617 -0.12(-4.50%)
May 03, 2017 2.776 2.802 2.651 2.769 1,811,289 -0.03(-1.23%)
May 02, 2017 2.782 2.817 2.748 2.803 1,487,562 +0.01(+0.25%)
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.