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 (%)
Apr 28, 2017 2.954 2.982 2.766 2.773 2,919,524 -0.17(-5.90%)
Apr 27, 2017 2.919 2.954 2.815 2.947 2,614,067 +0.03(+1.19%)
Apr 26, 2017 2.885 3.030 2.759 2.912 4,449,252 +0.03(+1.21%)
Apr 25, 2017 2.954 2.995 2.843 2.878 2,252,884 -0.08(-2.59%)
Apr 24, 2017 3.030 3.058 2.839 2.954 4,157,463 -0.03(-0.93%)
Apr 21, 2017 3.030 3.315 2.961 2.982 21,245,356 +0.08(+2.88%)
Apr 20, 2017 3.093 3.100 2.864 2.898 7,833,359 -0.24(-7.74%)
Apr 19, 2017 3.343 3.420 3.100 3.142 4,868,200 -0.41(-11.55%)
Apr 18, 2017 3.844 3.844 3.496 3.552 1,217,919 -0.33(-8.59%)
Apr 17, 2017 3.823 3.885 3.649 3.885 732,580 +0.07(+1.82%)
Apr 13, 2017 4.087 4.170 3.788 3.816 1,177,678 -0.31(-7.42%)
Apr 12, 2017 4.143 4.205 4.035 4.122 3,292,937 -0.02(-0.50%)
Apr 11, 2017 4.191 4.240 4.122 4.143 1,354,974 -0.05(-1.16%)
Apr 10, 2017 4.143 4.282 4.066 4.191 2,554,561 +0.08(+1.86%)
Apr 07, 2017 4.066 4.309 3.851 4.115 5,372,598 +0.44(+12.12%)
Apr 06, 2017 3.434 3.927 3.434 3.670 2,250,109 +0.25(+7.32%)
Apr 05, 2017 3.427 3.496 3.371 3.420 1,263,723 +0.03(+0.82%)
Apr 04, 2017 3.392 3.413 3.267 3.392 735,802 +0.01(+0.21%)
Apr 03, 2017 3.232 3.420 3.232 3.385 1,083,494 +0.17(+5.41%)
Mar 31, 2017 3.225 3.274 3.163 3.211 383,287 -0.04(-1.28%)
Mar 30, 2017 3.322 3.378 3.218 3.253 588,996 -0.08(-2.30%)
Mar 29, 2017 3.204 3.357 3.197 3.329 1,238,594 +0.14(+4.36%)
Mar 28, 2017 3.232 3.281 3.135 3.190 1,113,314 +0.06(+2.00%)
Mar 27, 2017 3.079 3.142 3.024 3.128 715,480 -0.06(-1.96%)
Mar 24, 2017 3.156 3.225 3.135 3.190 365,113 +0.05(+1.55%)
Mar 23, 2017 3.051 3.149 3.024 3.142 577,836 +0.08(+2.73%)
Mar 22, 2017 2.968 3.190 2.940 3.058 1,551,240 +0.07(+2.33%)
Mar 21, 2017 3.097 3.190 2.919 2.989 986,525 -0.17(-5.49%)
Mar 20, 2017 3.163 3.197 3.044 3.163 875,090 +0.00(+0.00%)
Mar 17, 2017 3.197 3.246 3.107 3.163 1,300,777 -0.03(-1.09%)
Mar 16, 2017 3.058 3.218 3.003 3.197 1,605,579 +0.22(+7.23%)
Mar 15, 2017 2.919 3.024 2.850 2.982 747,901 +0.08(+2.63%)
Mar 14, 2017 2.850 2.947 2.739 2.905 783,907 +0.01(+0.48%)
Mar 13, 2017 2.697 2.940 2.648 2.891 1,576,170 +0.18(+6.67%)
Mar 10, 2017 2.600 2.735 2.579 2.711 590,163 +0.13(+5.12%)
Mar 09, 2017 2.613 2.655 2.433 2.579 1,068,935 -0.03(-1.33%)
Mar 08, 2017 2.648 2.739 2.572 2.613 863,713 +0.00(+0.00%)
Mar 07, 2017 2.627 2.690 2.593 2.613 705,857 -0.03(-1.05%)
Mar 06, 2017 2.732 2.745 2.620 2.641 428,385 -0.10(-3.55%)
Mar 03, 2017 2.697 2.773 2.687 2.739 448,063 +0.06(+2.07%)
Mar 02, 2017 2.780 2.787 2.669 2.683 549,684 -0.09(-3.26%)
Mar 01, 2017 2.697 2.815 2.697 2.773 606,614 +0.12(+4.45%)
Feb 28, 2017 2.600 2.711 2.593 2.655 417,222 +0.03(+1.33%)
Feb 27, 2017 2.620 2.634 2.516 2.620 601,872 +0.10(+4.14%)
Feb 24, 2017 2.572 2.586 2.502 2.516 714,750 -0.09(-3.47%)
Feb 23, 2017 2.676 2.676 2.488 2.606 1,732,263 -0.05(-1.83%)
Feb 22, 2017 2.843 2.843 2.648 2.655 1,660,819 -0.22(-7.51%)
Feb 21, 2017 2.676 2.878 2.645 2.871 1,696,675 +0.27(+10.43%)
Feb 17, 2017 2.600 2.600 2.600 0 -0.03(-1.32%)
Feb 16, 2017 2.704 2.766 2.606 2.634 676,190 -0.06(-2.07%)
Feb 15, 2017 2.676 2.794 2.651 2.690 536,717 +0.05(+1.84%)
Feb 14, 2017 2.745 2.871 2.586 2.641 1,257,943 -0.10(-3.80%)
Feb 13, 2017 2.787 2.829 2.745 2.745 720,622 +0.00(+0.00%)
Feb 10, 2017 2.725 2.898 2.690 2.745 694,338 +0.09(+3.40%)
Feb 09, 2017 2.725 2.787 2.655 2.655 478,756 -0.08(-3.05%)
Feb 08, 2017 2.801 2.808 2.653 2.739 708,377 -0.07(-2.48%)
Feb 07, 2017 2.885 2.891 2.801 2.808 345,597 -0.05(-1.70%)
Feb 06, 2017 2.975 3.037 2.815 2.857 816,153 -0.11(-3.75%)
Feb 03, 2017 2.871 3.010 2.855 2.968 711,287 +0.13(+4.66%)
Feb 02, 2017 2.919 2.927 2.801 2.836 540,765 -0.11(-3.77%)
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.