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 (%)
Sep 28, 2018 2.745 2.878 2.745 2.864 638,793 +0.12(+4.30%)
Sep 27, 2018 2.732 2.766 2.732 2.745 159,588 +0.03(+1.28%)
Sep 26, 2018 2.739 2.857 2.704 2.711 810,031 -0.02(-0.76%)
Sep 25, 2018 2.704 2.752 2.690 2.732 163,295 +0.02(+0.77%)
Sep 24, 2018 2.752 2.780 2.683 2.711 278,391 -0.03(-1.02%)
Sep 21, 2018 2.732 2.794 2.725 2.739 269,329 +0.02(+0.77%)
Sep 20, 2018 2.752 2.752 2.676 2.718 181,307 +0.02(+0.77%)
Sep 19, 2018 2.704 2.745 2.669 2.697 197,384 -0.01(-0.51%)
Sep 18, 2018 2.683 2.725 2.676 2.711 243,734 +0.05(+1.83%)
Sep 17, 2018 2.843 2.843 2.641 2.662 306,167 -0.08(-2.79%)
Sep 14, 2018 2.711 2.752 2.641 2.739 233,073 +0.06(+2.07%)
Sep 13, 2018 2.648 2.683 2.641 2.683 242,610 +0.04(+1.58%)
Sep 12, 2018 2.711 2.711 2.634 2.641 385,275 -0.03(-1.04%)
Sep 11, 2018 2.655 2.711 2.648 2.669 467,733 -0.02(-0.78%)
Sep 10, 2018 2.732 2.752 2.683 2.690 331,035 -0.03(-1.02%)
Sep 07, 2018 2.718 2.766 2.711 2.718 371,334 -0.01(-0.51%)
Sep 06, 2018 2.822 2.822 2.711 2.732 286,776 -0.08(-2.96%)
Sep 05, 2018 2.891 2.912 2.801 2.815 505,358 -0.09(-3.11%)
Sep 04, 2018 2.968 2.968 2.885 2.905 515,027 -0.06(-1.88%)
Aug 31, 2018 2.961 2.961 2.961 0 -0.03(-1.16%)
Aug 30, 2018 3.072 3.079 2.975 2.996 214,525 -0.05(-1.60%)
Aug 29, 2018 3.037 3.065 3.010 3.044 372,400 +0.03(+1.15%)
Aug 28, 2018 2.989 3.079 2.989 3.010 293,377 +0.03(+0.93%)
Aug 27, 2018 2.996 3.017 2.954 2.982 155,196 -0.01(-0.23%)
Aug 24, 2018 2.968 3.030 2.968 2.989 167,323 +0.02(+0.70%)
Aug 23, 2018 3.024 3.086 2.954 2.968 237,507 -0.06(-1.84%)
Aug 22, 2018 2.954 3.044 2.940 3.024 395,663 +0.13(+4.57%)
Aug 21, 2018 2.843 2.947 2.843 2.891 255,056 +0.01(+0.48%)
Aug 20, 2018 2.808 2.919 2.808 2.878 167,427 +0.03(+1.22%)
Aug 17, 2018 2.822 2.864 2.766 2.843 136,534 +0.01(+0.49%)
Aug 16, 2018 2.794 2.926 2.787 2.829 274,163 +0.03(+1.24%)
Aug 15, 2018 2.850 2.864 2.773 2.794 400,067 -0.08(-2.90%)
Aug 14, 2018 2.836 2.912 2.829 2.878 271,094 +0.04(+1.47%)
Aug 13, 2018 2.940 2.975 2.788 2.836 385,267 -0.08(-2.86%)
Aug 10, 2018 2.878 3.003 2.878 2.919 320,691 +0.03(+1.20%)
Aug 09, 2018 2.898 2.919 2.839 2.885 307,403 -0.02(-0.72%)
Aug 08, 2018 2.885 2.926 2.878 2.905 443,876 +0.03(+0.97%)
Aug 07, 2018 3.065 3.065 2.857 2.878 980,320 -0.15(-4.83%)
Aug 06, 2018 3.010 3.044 2.982 3.024 174,675 +0.01(+0.23%)
Aug 03, 2018 3.058 3.069 2.982 3.017 266,451 -0.06(-1.81%)
Aug 02, 2018 3.024 3.114 3.024 3.072 261,298 +0.01(+0.23%)
Aug 01, 2018 3.093 3.100 3.030 3.065 228,177 -0.06(-2.00%)
Jul 31, 2018 3.079 3.135 3.072 3.128 449,447 +0.08(+2.51%)
Jul 30, 2018 3.142 3.156 3.037 3.051 350,486 -0.06(-2.01%)
Jul 27, 2018 3.100 3.176 3.072 3.114 348,890 +0.07(+2.28%)
Jul 26, 2018 3.315 3.315 3.027 3.044 640,572 -0.17(-5.19%)
Jul 25, 2018 3.128 3.225 3.093 3.211 431,720 +0.06(+1.99%)
Jul 24, 2018 3.100 3.176 3.093 3.149 513,359 +0.08(+2.72%)
Jul 23, 2018 3.044 3.107 3.017 3.065 386,313 +0.02(+0.68%)
Jul 20, 2018 3.169 3.169 3.044 3.044 202,533 -0.12(-3.74%)
Jul 19, 2018 3.211 3.211 3.142 3.163 157,446 -0.05(-1.52%)
Jul 18, 2018 3.163 3.211 3.100 3.211 264,958 +0.08(+2.44%)
Jul 17, 2018 3.086 3.163 3.072 3.135 244,597 +0.05(+1.58%)
Jul 16, 2018 3.232 3.302 3.051 3.086 544,987 -0.14(-4.31%)
Jul 13, 2018 3.211 3.281 3.211 3.225 367,252 +0.01(+0.22%)
Jul 12, 2018 3.315 3.322 3.211 3.218 397,605 -0.08(-2.53%)
Jul 11, 2018 3.288 3.336 3.287 3.302 200,701 -0.05(-1.45%)
Jul 10, 2018 3.447 3.461 3.315 3.350 325,173 -0.10(-2.82%)
Jul 09, 2018 3.482 3.489 3.399 3.447 322,964 -0.03(-0.80%)
Jul 06, 2018 3.406 3.496 3.385 3.475 355,688 +0.07(+2.04%)
Jul 05, 2018 3.454 3.454 3.385 3.406 290,415 -0.01(-0.20%)
Jul 03, 2018 3.413 3.413 3.413 0 +0.04(+1.24%)
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.