Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.750 2.784 2.729 2.729 385,858 +0.01(+0.51%)
Aug 30, 2017 2.832 2.887 2.715 2.715 703,324 -0.13(-4.59%)
Aug 29, 2017 2.853 2.908 2.808 2.846 572,003 -0.06(-2.13%)
Aug 28, 2017 2.970 2.977 2.784 2.908 1,103,221 -0.01(-0.47%)
Aug 25, 2017 2.695 2.929 2.695 2.922 1,593,760 +0.26(+9.82%)
Aug 24, 2017 2.722 2.764 2.660 2.660 578,837 -0.03(-1.28%)
Aug 23, 2017 2.709 2.736 2.688 2.695 599,698 -0.01(-0.51%)
Aug 22, 2017 2.667 2.739 2.653 2.709 659,976 +0.07(+2.60%)
Aug 21, 2017 2.743 2.757 2.612 2.640 893,347 -0.09(-3.27%)
Aug 18, 2017 2.736 2.784 2.688 2.729 396,418 +0.01(+0.25%)
Aug 17, 2017 2.770 2.839 2.709 2.722 396,507 -0.06(-1.98%)
Aug 16, 2017 2.729 2.860 2.729 2.777 984,686 +0.11(+4.12%)
Aug 15, 2017 2.798 2.798 2.633 2.667 1,110,986 -0.15(-5.37%)
Aug 14, 2017 2.757 2.867 2.750 2.819 436,693 +0.07(+2.50%)
Aug 11, 2017 2.702 2.805 2.633 2.750 586,195 -0.01(-0.25%)
Aug 10, 2017 2.784 2.846 2.705 2.757 673,318 -0.03(-0.99%)
Aug 09, 2017 2.812 2.832 2.757 2.784 466,508 -0.06(-2.17%)
Aug 08, 2017 2.784 2.867 2.729 2.846 617,949 +0.03(+1.22%)
Aug 07, 2017 2.764 2.867 2.740 2.812 575,832 +0.09(+3.28%)
Aug 04, 2017 2.709 2.819 2.709 2.722 614,887 +0.05(+1.80%)
Aug 03, 2017 2.743 2.812 2.647 2.674 580,228 -0.07(-2.51%)
Aug 02, 2017 2.681 2.808 2.676 2.743 917,497 +0.06(+2.31%)
Aug 01, 2017 2.681 2.722 2.660 2.681 493,474 +0.02(+0.78%)
Jul 31, 2017 2.654 2.702 2.626 2.660 481,930 +0.01(+0.26%)
Jul 28, 2017 2.619 2.726 2.603 2.654 548,840 +0.03(+1.05%)
Jul 27, 2017 2.667 2.667 2.585 2.626 579,154 -0.03(-1.04%)
Jul 26, 2017 2.674 2.709 2.571 2.654 1,178,415 -0.11(-3.98%)
Jul 25, 2017 2.702 2.784 2.688 2.764 990,038 +0.09(+3.34%)
Jul 24, 2017 2.709 2.722 2.654 2.674 650,074 -0.03(-1.02%)
Jul 21, 2017 2.695 2.736 2.654 2.702 695,001 +0.01(+0.26%)
Jul 20, 2017 2.853 2.860 2.657 2.695 895,000 -0.13(-4.62%)
Jul 19, 2017 2.770 2.877 2.702 2.825 588,816 +0.05(+1.73%)
Jul 18, 2017 2.922 2.942 2.757 2.777 508,077 -0.12(-4.27%)
Jul 17, 2017 2.791 2.966 2.784 2.901 1,039,675 +0.11(+3.94%)
Jul 14, 2017 2.970 2.970 2.722 2.791 1,119,433 -0.14(-4.69%)
Jul 13, 2017 2.894 3.018 2.836 2.929 1,169,537 +0.04(+1.43%)
Jul 12, 2017 2.777 2.894 2.767 2.887 925,061 +0.16(+6.06%)
Jul 11, 2017 2.695 2.784 2.626 2.722 695,040 +0.08(+3.12%)
Jul 10, 2017 2.619 2.681 2.599 2.640 528,769 +0.02(+0.79%)
Jul 07, 2017 2.647 2.660 2.585 2.619 657,339 -0.06(-2.06%)
Jul 06, 2017 2.764 2.784 2.626 2.674 568,703 -0.09(-3.23%)
Jul 05, 2017 2.860 2.860 2.647 2.764 1,209,885 -0.08(-2.66%)
Jul 03, 2017 2.791 2.880 2.784 2.839 457,662 +0.05(+1.72%)
Jun 30, 2017 2.743 2.798 2.695 2.791 611,786 +0.07(+2.53%)
Jun 29, 2017 2.729 2.750 2.681 2.722 558,283 +0.03(+1.02%)
Jun 28, 2017 2.702 2.778 2.678 2.695 612,718 +0.01(+0.51%)
Jun 27, 2017 2.695 2.863 2.681 2.681 1,847,507 +0.01(+0.52%)
Jun 26, 2017 2.695 2.736 2.612 2.667 551,458 -0.02(-0.77%)
Jun 23, 2017 2.585 2.695 2.564 2.688 1,047,052 +0.12(+4.55%)
Jun 22, 2017 2.523 2.619 2.523 2.571 581,164 +0.05(+1.91%)
Jun 21, 2017 2.550 2.599 2.475 2.523 682,867 +0.01(+0.27%)
Jun 20, 2017 2.530 2.550 2.485 2.516 439,305 -0.01(-0.54%)
Jun 19, 2017 2.523 2.557 2.489 2.530 483,373 +0.00(+0.00%)
Jun 16, 2017 2.420 2.544 2.420 2.530 584,484 +0.12(+5.14%)
Jun 15, 2017 2.605 2.611 2.399 2.406 1,751,300 -0.23(-8.85%)
Jun 14, 2017 2.722 2.729 2.626 2.640 795,694 -0.10(-3.76%)
Jun 13, 2017 2.702 2.764 2.592 2.743 893,864 +0.03(+1.27%)
Jun 12, 2017 2.764 2.819 2.688 2.709 732,109 -0.03(-1.25%)
Jun 09, 2017 2.688 2.836 2.674 2.743 1,974,429 +0.09(+3.37%)
Jun 08, 2017 2.544 2.660 2.530 2.654 597,132 +0.11(+4.32%)
Jun 07, 2017 2.612 2.674 2.526 2.544 668,317 -0.07(-2.63%)
Jun 06, 2017 2.530 2.626 2.502 2.612 660,034 +0.05(+1.88%)
Jun 05, 2017 2.537 2.688 2.523 2.564 826,218 +0.00(+0.00%)
Jun 02, 2017 2.647 2.674 2.502 2.564 942,162 -0.09(-3.37%)
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.