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 (%)
May 31, 2017 2.655 2.655 2.565 2.641 1,628,046 -0.05(-1.81%)
May 30, 2017 2.766 2.787 2.683 2.690 1,086,345 -0.07(-2.52%)
May 26, 2017 2.711 2.885 2.690 2.759 1,836,188 +0.04(+1.53%)
May 25, 2017 2.773 2.780 2.669 2.718 1,040,706 -0.04(-1.51%)
May 24, 2017 3.024 3.024 2.718 2.759 2,691,768 -0.02(-0.75%)
May 23, 2017 2.690 2.818 2.530 2.780 2,601,901 +0.21(+8.11%)
May 22, 2017 2.620 2.641 2.551 2.572 1,161,947 -0.02(-0.80%)
May 19, 2017 2.551 2.606 2.509 2.593 1,573,917 +0.09(+3.61%)
May 18, 2017 2.454 2.544 2.440 2.502 1,819,621 +0.05(+1.98%)
May 17, 2017 2.467 2.530 2.419 2.454 3,221,060 -0.03(-1.12%)
May 16, 2017 2.530 2.551 2.398 2.481 1,870,064 -0.03(-1.38%)
May 15, 2017 2.648 2.697 2.474 2.516 2,045,895 -0.13(-4.74%)
May 12, 2017 2.544 2.648 2.544 2.641 969,600 +0.08(+3.26%)
May 11, 2017 2.676 2.676 2.537 2.558 1,574,228 -0.11(-4.17%)
May 10, 2017 2.655 2.780 2.641 2.669 1,535,062 +0.02(+0.79%)
May 09, 2017 2.766 2.801 2.641 2.648 3,314,625 -0.12(-4.27%)
May 08, 2017 2.711 2.815 2.697 2.766 915,126 +0.09(+3.38%)
May 05, 2017 2.641 2.780 2.586 2.676 1,586,592 +0.02(+0.79%)
May 04, 2017 2.815 2.815 2.634 2.655 1,955,418 -0.13(-4.50%)
May 03, 2017 2.787 2.814 2.662 2.780 1,803,726 -0.03(-1.23%)
May 02, 2017 2.794 2.829 2.759 2.815 1,481,351 +0.01(+0.25%)
May 01, 2017 2.780 2.850 2.739 2.808 1,559,298 +0.03(+1.25%)
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%)
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.