Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.633 1.661 1.585 1.585 447,027 -0.07(-4.18%)
Aug 30, 2016 1.647 1.661 1.613 1.654 393,269 +0.04(+2.58%)
Aug 29, 2016 1.606 1.633 1.550 1.613 472,198 +0.03(+2.19%)
Aug 26, 2016 1.647 1.779 1.550 1.578 3,334,089 -0.08(-5.00%)
Aug 25, 2016 1.661 1.675 1.627 1.661 440,877 +0.01(+0.84%)
Aug 24, 2016 1.654 1.690 1.627 1.647 833,484 +0.01(+0.42%)
Aug 23, 2016 1.647 1.703 1.640 1.640 721,875 -0.01(-0.84%)
Aug 22, 2016 1.696 1.710 1.640 1.654 520,045 -0.05(-2.85%)
Aug 19, 2016 1.703 1.730 1.647 1.703 566,402 -0.03(-1.99%)
Aug 18, 2016 1.730 1.758 1.696 1.737 558,762 -0.01(-0.40%)
Aug 17, 2016 1.800 1.800 1.717 1.744 527,041 -0.06(-3.45%)
Aug 16, 2016 1.786 1.855 1.758 1.807 637,446 +0.00(+0.00%)
Aug 15, 2016 1.758 1.855 1.758 1.807 823,652 +0.04(+2.35%)
Aug 12, 2016 1.723 1.813 1.696 1.765 596,591 +0.05(+2.82%)
Aug 11, 2016 1.772 1.772 1.696 1.717 698,286 -0.02(-1.20%)
Aug 10, 2016 1.779 1.827 1.713 1.737 888,894 -0.04(-2.33%)
Aug 09, 2016 1.903 1.903 1.717 1.779 909,023 -0.08(-4.46%)
Aug 08, 2016 1.827 1.903 1.772 1.862 997,264 +0.08(+4.67%)
Aug 05, 2016 1.661 1.796 1.654 1.779 1,335,248 +0.12(+7.53%)
Aug 04, 2016 1.654 1.675 1.633 1.654 338,223 -0.01(-0.83%)
Aug 03, 2016 1.654 1.689 1.634 1.668 611,328 +0.01(+0.84%)
Aug 02, 2016 1.661 1.710 1.633 1.654 963,493 -0.01(-0.42%)
Aug 01, 2016 1.772 1.834 1.633 1.661 1,075,713 -0.14(-7.69%)
Jul 29, 2016 1.744 1.820 1.717 1.800 695,460 +0.06(+3.17%)
Jul 28, 2016 1.758 1.917 1.710 1.744 772,590 -0.07(-3.82%)
Jul 27, 2016 1.952 1.993 1.766 1.813 606,729 -0.12(-6.43%)
Jul 26, 2016 1.910 2.021 1.876 1.938 470,795 +0.02(+1.08%)
Jul 25, 2016 2.180 2.180 1.893 1.917 847,693 -0.23(-10.65%)
Jul 22, 2016 2.146 2.187 2.097 2.146 467,695 -0.01(-0.64%)
Jul 21, 2016 2.111 2.229 2.111 2.160 935,537 +0.05(+2.30%)
Jul 20, 2016 2.104 2.160 2.076 2.111 672,050 -0.03(-1.29%)
Jul 19, 2016 2.118 2.173 2.111 2.139 462,170 -0.01(-0.64%)
Jul 18, 2016 2.083 2.208 2.083 2.153 722,425 +0.02(+0.97%)
Jul 15, 2016 2.160 2.160 2.104 2.132 707,762 -0.03(-1.28%)
Jul 14, 2016 2.180 2.250 2.125 2.160 999,529 +0.01(+0.65%)
Jul 13, 2016 1.973 2.194 1.965 2.146 1,575,658 +0.22(+11.51%)
Jul 12, 2016 1.827 1.973 1.820 1.924 1,529,167 +0.17(+9.45%)
Jul 11, 2016 1.807 1.869 1.758 1.758 388,441 -0.04(-2.31%)
Jul 08, 2016 1.723 1.844 1.696 1.800 434,877 +0.10(+6.12%)
Jul 07, 2016 1.737 1.786 1.689 1.696 369,048 -0.04(-2.39%)
Jul 06, 2016 1.737 1.813 1.703 1.737 463,149 -0.01(-0.79%)
Jul 05, 2016 1.834 1.883 1.724 1.751 715,320 -0.12(-6.64%)
Jul 01, 2016 1.689 1.876 1.876 1.876 857,751 +0.19(+11.52%)
Jun 30, 2016 1.682 1.696 1.647 1.682 365,082 +0.02(+1.25%)
Jun 29, 2016 1.661 1.689 1.620 1.661 432,285 +0.03(+2.13%)
Jun 28, 2016 1.516 1.685 1.467 1.627 1,068,956 +0.16(+10.85%)
Jun 27, 2016 1.509 1.530 1.460 1.467 669,448 -0.08(-4.93%)
Jun 24, 2016 1.502 1.599 1.502 1.544 663,446 -0.15(-8.98%)
Jun 23, 2016 1.606 1.696 1.578 1.696 371,761 +0.13(+8.41%)
Jun 22, 2016 1.578 1.710 1.557 1.564 316,618 -0.01(-0.88%)
Jun 21, 2016 1.599 1.599 1.530 1.578 224,136 -0.03(-2.15%)
Jun 20, 2016 1.696 1.717 1.592 1.613 321,764 -0.03(-1.69%)
Jun 17, 2016 1.509 1.640 1.509 1.640 676,631 +0.15(+9.72%)
Jun 16, 2016 1.523 1.523 1.460 1.495 388,386 -0.05(-3.14%)
Jun 15, 2016 1.550 1.592 1.502 1.544 532,639 +0.00(+0.00%)
Jun 14, 2016 1.599 1.627 1.530 1.544 711,854 -0.06(-3.46%)
Jun 13, 2016 1.640 1.654 1.592 1.599 412,417 -0.04(-2.53%)
Jun 10, 2016 1.779 1.779 1.627 1.640 485,731 -0.14(-7.78%)
Jun 09, 2016 1.765 1.803 1.723 1.779 445,806 -0.01(-0.77%)
Jun 08, 2016 1.730 1.800 1.730 1.793 416,628 +0.09(+5.28%)
Jun 07, 2016 1.813 1.890 1.696 1.703 833,895 -0.09(-5.02%)
Jun 06, 2016 1.675 1.883 1.675 1.793 587,699 +0.13(+7.92%)
Jun 03, 2016 1.710 1.710 1.627 1.661 421,035 +0.00(+0.00%)
Jun 02, 2016 1.744 1.751 1.654 1.661 515,090 -0.10(-5.88%)
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.