Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.845 5.288 4.845 5.226 756,468 +0.00(+0.00%)
Jul 30, 2015 5.198 5.281 5.150 5.226 952,917 -0.03(-0.66%)
Jul 29, 2015 5.136 5.274 5.136 5.260 660,574 +0.12(+2.29%)
Jul 28, 2015 4.990 5.184 4.907 5.143 709,095 +0.16(+3.19%)
Jul 27, 2015 5.053 5.163 4.942 4.984 473,682 -0.21(-4.13%)
Jul 24, 2015 5.260 5.330 5.157 5.198 391,268 -0.06(-1.18%)
Jul 23, 2015 5.468 5.510 5.240 5.260 463,084 -0.20(-3.68%)
Jul 22, 2015 5.572 5.613 5.454 5.461 386,194 -0.11(-1.99%)
Jul 21, 2015 5.503 5.683 5.503 5.572 357,848 +0.08(+1.51%)
Jul 20, 2015 5.683 5.696 5.475 5.489 637,216 -0.12(-2.22%)
Jul 17, 2015 5.364 5.724 5.364 5.613 1,602,595 +0.32(+6.01%)
Jul 16, 2015 5.219 5.371 5.219 5.295 602,363 +0.09(+1.73%)
Jul 15, 2015 5.295 5.385 5.157 5.205 831,948 -0.06(-1.18%)
Jul 14, 2015 5.240 5.368 5.198 5.267 654,585 +0.00(+0.00%)
Jul 13, 2015 5.032 5.371 5.032 5.267 1,096,442 +0.25(+4.97%)
Jul 10, 2015 4.949 5.039 4.949 5.018 450,581 +0.12(+2.40%)
Jul 09, 2015 4.942 5.087 4.880 4.900 624,321 -0.08(-1.67%)
Jul 08, 2015 5.018 5.087 4.894 4.984 525,059 -0.08(-1.64%)
Jul 07, 2015 5.039 5.087 4.880 5.067 736,322 +0.01(+0.14%)
Jul 06, 2015 4.977 5.067 4.914 5.060 581,452 +0.02(+0.41%)
Jul 02, 2015 5.025 5.039 5.039 5.039 421,290 +0.01(+0.14%)
Jul 01, 2015 4.921 5.039 4.880 5.032 1,134,317 +0.15(+3.12%)
Jun 30, 2015 4.866 4.984 4.831 4.880 675,787 +0.01(+0.28%)
Jun 29, 2015 5.191 5.191 4.817 4.866 1,607,386 -0.31(-6.02%)
Jun 26, 2015 5.205 5.229 5.129 5.177 825,688 -0.01(-0.13%)
Jun 25, 2015 5.302 5.337 5.170 5.184 924,025 -0.09(-1.71%)
Jun 24, 2015 5.364 5.406 5.253 5.274 989,764 -0.09(-1.68%)
Jun 23, 2015 5.150 5.406 5.143 5.364 916,169 +0.22(+4.31%)
Jun 22, 2015 5.330 5.357 5.120 5.143 997,455 -0.15(-2.75%)
Jun 19, 2015 5.233 5.350 5.219 5.288 877,556 +0.10(+1.87%)
Jun 18, 2015 5.122 5.427 5.122 5.191 1,406,928 +0.08(+1.49%)
Jun 17, 2015 4.977 5.205 4.970 5.115 1,336,802 +0.15(+3.07%)
Jun 16, 2015 4.894 4.970 4.894 4.963 609,636 +0.04(+0.84%)
Jun 15, 2015 4.859 4.949 4.762 4.921 836,821 +0.03(+0.71%)
Jun 12, 2015 4.734 4.894 4.714 4.887 617,438 +0.12(+2.47%)
Jun 11, 2015 4.700 4.811 4.693 4.769 584,889 +0.05(+1.03%)
Jun 10, 2015 4.707 4.762 4.637 4.721 693,878 +0.03(+0.59%)
Jun 09, 2015 4.755 4.797 4.651 4.693 579,098 -0.06(-1.17%)
Jun 08, 2015 4.900 4.900 4.686 4.748 1,436,008 +0.28(+6.19%)
Jun 05, 2015 4.402 4.575 4.368 4.471 672,409 +0.04(+0.94%)
Jun 04, 2015 4.499 4.547 4.388 4.430 406,526 -0.10(-2.29%)
Jun 03, 2015 4.534 4.637 4.520 4.534 562,593 -0.01(-0.30%)
Jun 02, 2015 4.499 4.596 4.451 4.547 718,919 +0.10(+2.34%)
Jun 01, 2015 4.478 4.492 4.478 4.444 424,282 +0.00(+0.00%)
May 29, 2015 4.499 4.527 4.423 4.444 619,169 -0.06(-1.23%)
May 28, 2015 4.527 4.582 4.444 4.499 516,536 -0.05(-1.07%)
May 27, 2015 4.707 4.707 4.527 4.547 791,362 -0.12(-2.52%)
May 26, 2015 4.741 4.755 4.651 4.665 838,867 -0.10(-2.18%)
May 22, 2015 4.748 4.769 4.769 4.769 584,981 -0.01(-0.29%)
May 21, 2015 4.748 4.804 4.731 4.783 851,043 +0.04(+0.88%)
May 20, 2015 4.762 4.783 4.714 4.741 950,182 -0.02(-0.44%)
May 19, 2015 4.790 4.824 4.727 4.762 1,122,584 -0.05(-1.01%)
May 18, 2015 4.956 4.970 4.783 4.811 1,735,183 -0.19(-3.87%)
May 15, 2015 4.852 5.080 4.811 5.004 1,079,845 +0.16(+3.29%)
May 14, 2015 4.866 4.866 4.797 4.845 809,095 +0.00(+0.00%)
May 13, 2015 4.845 4.887 4.748 4.845 1,046,160 +0.06(+1.30%)
May 12, 2015 4.741 4.797 4.651 4.783 1,471,133 +0.03(+0.73%)
May 11, 2015 4.928 4.928 4.748 4.748 1,084,478 -0.01(-0.29%)
May 08, 2015 4.707 4.845 4.631 4.762 1,270,863 +0.13(+2.84%)
May 07, 2015 4.541 4.651 4.513 4.631 779,016 +0.07(+1.52%)
May 06, 2015 4.471 4.610 4.444 4.561 1,383,563 +0.11(+2.49%)
May 05, 2015 4.340 4.457 4.312 4.451 958,425 +0.12(+2.88%)
May 04, 2015 4.326 4.395 4.271 4.326 406,706 +0.00(+0.00%)
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.