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 (%)
Aug 31, 2015 4.636 4.824 4.574 4.726 537,287 +0.05(+1.04%)
Aug 28, 2015 4.532 4.747 4.532 4.678 522,452 +0.13(+2.91%)
Aug 27, 2015 4.539 4.657 4.539 4.546 1,011,078 +0.01(+0.31%)
Aug 26, 2015 4.615 4.692 4.424 4.532 521,258 +0.00(+0.00%)
Aug 25, 2015 4.692 4.782 4.518 4.532 605,583 -0.04(-0.91%)
Aug 24, 2015 4.733 4.824 4.532 4.574 666,416 -0.36(-7.32%)
Aug 21, 2015 4.970 5.046 4.803 4.935 595,584 -0.10(-1.93%)
Aug 20, 2015 5.011 5.289 4.963 5.032 309,685 -0.01(-0.28%)
Aug 19, 2015 5.018 5.081 4.949 5.046 348,034 -0.01(-0.27%)
Aug 18, 2015 5.192 5.192 5.046 5.060 356,322 -0.17(-3.32%)
Aug 17, 2015 4.942 5.248 4.942 5.234 485,530 +0.26(+5.17%)
Aug 14, 2015 4.872 5.032 4.872 4.977 437,246 +0.10(+2.14%)
Aug 13, 2015 4.817 4.956 4.817 4.872 288,380 +0.01(+0.14%)
Aug 12, 2015 4.977 5.025 4.796 4.865 524,780 -0.23(-4.50%)
Aug 11, 2015 5.143 5.171 5.074 5.095 303,681 -0.08(-1.48%)
Aug 10, 2015 5.227 5.272 5.109 5.171 560,151 -0.06(-1.06%)
Aug 07, 2015 5.206 5.373 5.192 5.227 310,814 -0.01(-0.27%)
Aug 06, 2015 5.199 5.282 5.143 5.241 512,120 +0.03(+0.53%)
Aug 05, 2015 5.276 5.331 5.102 5.213 482,196 +0.00(+0.00%)
Aug 04, 2015 5.289 5.373 5.171 5.213 715,557 -0.06(-1.06%)
Aug 03, 2015 5.046 5.338 5.039 5.269 636,776 +0.02(+0.40%)
Jul 31, 2015 4.865 5.310 4.865 5.248 753,309 +0.00(+0.00%)
Jul 30, 2015 5.220 5.303 5.171 5.248 948,938 -0.03(-0.66%)
Jul 29, 2015 5.157 5.296 5.157 5.282 657,816 +0.12(+2.29%)
Jul 28, 2015 5.011 5.206 4.928 5.164 706,134 +0.16(+3.19%)
Jul 27, 2015 5.074 5.185 4.963 5.004 471,704 -0.22(-4.13%)
Jul 24, 2015 5.282 5.352 5.178 5.220 389,635 -0.06(-1.18%)
Jul 23, 2015 5.491 5.533 5.262 5.282 461,151 -0.20(-3.68%)
Jul 22, 2015 5.595 5.637 5.477 5.484 384,582 -0.11(-1.99%)
Jul 21, 2015 5.526 5.706 5.526 5.595 356,354 +0.08(+1.51%)
Jul 20, 2015 5.706 5.720 5.498 5.512 634,556 -0.13(-2.22%)
Jul 17, 2015 5.387 5.748 5.387 5.637 1,595,904 +0.32(+6.01%)
Jul 16, 2015 5.241 5.394 5.241 5.317 599,848 +0.09(+1.73%)
Jul 15, 2015 5.317 5.408 5.178 5.227 828,474 -0.06(-1.18%)
Jul 14, 2015 5.262 5.390 5.220 5.289 651,852 +0.00(+0.00%)
Jul 13, 2015 5.053 5.394 5.053 5.289 1,091,864 +0.25(+4.97%)
Jul 10, 2015 4.970 5.060 4.970 5.039 448,700 +0.12(+2.40%)
Jul 09, 2015 4.963 5.109 4.900 4.921 621,714 -0.08(-1.67%)
Jul 08, 2015 5.039 5.109 4.914 5.004 522,866 -0.08(-1.64%)
Jul 07, 2015 5.060 5.109 4.900 5.088 733,248 +0.01(+0.14%)
Jul 06, 2015 4.997 5.088 4.935 5.081 579,024 +0.02(+0.41%)
Jul 02, 2015 5.046 5.060 5.060 5.060 419,531 +0.01(+0.14%)
Jul 01, 2015 4.942 5.060 4.900 5.053 1,129,580 +0.15(+3.12%)
Jun 30, 2015 4.886 5.004 4.852 4.900 672,965 +0.01(+0.28%)
Jun 29, 2015 5.213 5.213 4.838 4.886 1,600,674 -0.31(-6.02%)
Jun 26, 2015 5.227 5.251 5.150 5.199 822,240 -0.01(-0.13%)
Jun 25, 2015 5.324 5.359 5.192 5.206 920,167 -0.09(-1.71%)
Jun 24, 2015 5.387 5.428 5.276 5.296 985,632 -0.09(-1.68%)
Jun 23, 2015 5.171 5.428 5.164 5.387 912,343 +0.22(+4.31%)
Jun 22, 2015 5.352 5.380 5.142 5.164 993,290 -0.15(-2.75%)
Jun 19, 2015 5.255 5.373 5.241 5.310 873,892 +0.10(+1.87%)
Jun 18, 2015 5.143 5.449 5.143 5.213 1,401,053 +0.08(+1.49%)
Jun 17, 2015 4.997 5.227 4.991 5.136 1,331,220 +0.15(+3.07%)
Jun 16, 2015 4.914 4.991 4.914 4.984 607,091 +0.04(+0.84%)
Jun 15, 2015 4.879 4.970 4.782 4.942 833,327 +0.03(+0.71%)
Jun 12, 2015 4.754 4.914 4.733 4.907 614,860 +0.12(+2.47%)
Jun 11, 2015 4.719 4.831 4.713 4.789 582,447 +0.05(+1.03%)
Jun 10, 2015 4.726 4.782 4.657 4.740 690,981 +0.03(+0.59%)
Jun 09, 2015 4.775 4.817 4.671 4.713 576,680 -0.06(-1.17%)
Jun 08, 2015 4.921 4.921 4.706 4.768 1,430,012 +0.28(+6.19%)
Jun 05, 2015 4.421 4.594 4.387 4.490 669,602 +0.04(+0.94%)
Jun 04, 2015 4.518 4.567 4.407 4.448 404,829 -0.10(-2.29%)
Jun 03, 2015 4.553 4.657 4.539 4.553 560,244 -0.01(-0.30%)
Jun 02, 2015 4.518 4.615 4.469 4.567 715,917 +0.10(+2.34%)
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.