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 (%)
Jun 28, 2019 2.294 2.342 2.280 2.301 406,727 +0.00(+0.00%)
Jun 27, 2019 2.294 2.304 2.280 2.301 253,963 +0.01(+0.30%)
Jun 26, 2019 2.245 2.294 2.245 2.294 350,783 +0.01(+0.61%)
Jun 25, 2019 2.231 2.287 2.231 2.280 515,916 +0.03(+1.55%)
Jun 24, 2019 2.245 2.252 2.217 2.245 216,327 +0.00(+0.00%)
Jun 21, 2019 2.203 2.245 2.203 2.245 137,829 +0.03(+1.57%)
Jun 20, 2019 2.203 2.238 2.199 2.210 121,006 +0.01(+0.32%)
Jun 19, 2019 2.182 2.238 2.176 2.203 167,628 +0.03(+1.28%)
Jun 18, 2019 2.196 2.210 2.148 2.176 152,444 +0.00(+0.00%)
Jun 17, 2019 2.224 2.224 2.155 2.176 222,682 -0.03(-1.26%)
Jun 14, 2019 2.127 2.210 2.127 2.203 441,112 +0.15(+7.09%)
Jun 13, 2019 2.078 2.092 2.043 2.057 190,933 +0.00(+0.00%)
Jun 12, 2019 2.064 2.071 2.030 2.057 108,581 -0.01(-0.67%)
Jun 11, 2019 2.085 2.085 2.050 2.071 94,424 +0.01(+0.34%)
Jun 10, 2019 2.106 2.134 2.030 2.064 223,681 -0.03(-1.33%)
Jun 07, 2019 2.078 2.141 2.078 2.092 116,392 +0.00(+0.00%)
Jun 06, 2019 2.078 2.148 2.049 2.092 174,825 +0.04(+2.03%)
Jun 05, 2019 2.134 2.134 2.030 2.050 161,092 -0.06(-2.96%)
Jun 04, 2019 2.043 2.120 2.037 2.113 205,898 +0.09(+4.47%)
Jun 03, 2019 2.092 2.092 2.016 2.023 138,700 -0.06(-2.68%)
May 31, 2019 2.120 2.120 2.050 2.078 281,126 -0.05(-2.29%)
May 30, 2019 2.210 2.210 2.127 2.127 105,185 -0.09(-4.07%)
May 29, 2019 2.217 2.224 2.162 2.217 176,617 -0.02(-0.93%)
May 28, 2019 2.245 2.252 2.196 2.238 153,285 +0.00(+0.00%)
May 24, 2019 2.252 2.273 2.238 2.238 139,268 -0.03(-1.23%)
May 23, 2019 2.280 2.287 2.224 2.266 397,057 -0.03(-1.21%)
May 22, 2019 2.294 2.308 2.287 2.294 137,975 +0.00(+0.00%)
May 21, 2019 2.280 2.308 2.273 2.294 221,772 +0.00(+0.00%)
May 20, 2019 2.280 2.304 2.266 2.294 186,603 +0.00(+0.00%)
May 17, 2019 2.273 2.315 2.273 2.294 191,781 +0.00(+0.00%)
May 16, 2019 2.273 2.315 2.273 2.294 401,895 +0.01(+0.30%)
May 15, 2019 2.294 2.308 2.245 2.287 545,830 -0.01(-0.60%)
May 14, 2019 2.210 2.315 2.189 2.301 486,196 +0.22(+10.33%)
May 13, 2019 2.176 2.182 2.071 2.085 311,263 -0.12(-5.36%)
May 10, 2019 2.196 2.210 2.196 2.203 290,190 +0.00(+0.00%)
May 09, 2019 2.217 2.245 2.196 2.203 298,574 -0.03(-1.55%)
May 08, 2019 2.238 2.266 2.231 2.238 106,325 +0.00(+0.00%)
May 07, 2019 2.224 2.259 2.224 2.238 363,641 -0.01(-0.31%)
May 06, 2019 2.231 2.259 2.224 2.245 335,445 -0.01(-0.62%)
May 03, 2019 2.252 2.280 2.238 2.259 232,641 +0.02(+0.93%)
May 02, 2019 2.231 2.252 2.222 2.238 181,192 +0.00(+0.00%)
May 01, 2019 2.231 2.308 2.224 2.238 304,862 +0.03(+1.26%)
Apr 30, 2019 2.231 2.273 2.210 2.210 436,077 -0.02(-0.93%)
Apr 29, 2019 2.210 2.252 2.196 2.231 338,839 +0.03(+1.58%)
Apr 26, 2019 2.203 2.214 2.182 2.196 139,700 +0.01(+0.32%)
Apr 25, 2019 2.189 2.203 2.176 2.189 227,115 +0.00(+0.00%)
Apr 24, 2019 2.182 2.210 2.182 2.189 84,769 +0.01(+0.32%)
Apr 23, 2019 2.169 2.210 2.169 2.182 245,572 +0.01(+0.32%)
Apr 22, 2019 2.189 2.189 2.169 2.176 126,404 -0.01(-0.32%)
Apr 18, 2019 2.169 2.203 2.169 2.182 120,133 +0.00(+0.00%)
Apr 17, 2019 2.189 2.217 2.176 2.182 173,573 +0.00(+0.00%)
Apr 16, 2019 2.252 2.252 2.169 2.182 261,063 -0.05(-2.18%)
Apr 15, 2019 2.113 2.280 2.099 2.231 676,083 +0.12(+5.59%)
Apr 12, 2019 2.176 2.195 2.106 2.113 115,241 -0.05(-2.25%)
Apr 11, 2019 2.148 2.189 2.120 2.162 434,870 +0.03(+1.63%)
Apr 10, 2019 2.050 2.141 2.043 2.127 323,294 +0.10(+4.79%)
Apr 09, 2019 2.016 2.057 1.967 2.030 830,327 -0.01(-0.68%)
Apr 08, 2019 2.113 2.127 2.009 2.043 238,551 -0.06(-2.65%)
Apr 05, 2019 2.078 2.120 2.037 2.099 301,700 +0.01(+0.67%)
Apr 04, 2019 2.092 2.113 2.030 2.085 391,161 -0.02(-0.99%)
Apr 03, 2019 2.030 2.113 2.030 2.106 409,443 +0.08(+3.77%)
Apr 02, 2019 2.016 2.050 1.988 2.030 466,166 +0.01(+0.69%)
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.