Skip to main content

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.715 2.846 2.715 2.832 645,853 +0.12(+4.30%)
Sep 27, 2018 2.702 2.736 2.702 2.715 161,352 +0.03(+1.28%)
Sep 26, 2018 2.709 2.825 2.674 2.681 818,984 -0.02(-0.76%)
Sep 25, 2018 2.674 2.722 2.660 2.702 165,099 +0.02(+0.77%)
Sep 24, 2018 2.722 2.750 2.654 2.681 281,468 -0.03(-1.02%)
Sep 21, 2018 2.702 2.764 2.695 2.709 272,305 +0.02(+0.77%)
Sep 20, 2018 2.722 2.722 2.647 2.688 183,311 +0.02(+0.77%)
Sep 19, 2018 2.674 2.715 2.640 2.667 199,565 -0.01(-0.51%)
Sep 18, 2018 2.654 2.695 2.647 2.681 246,428 +0.05(+1.83%)
Sep 17, 2018 2.812 2.812 2.612 2.633 309,551 -0.08(-2.79%)
Sep 14, 2018 2.681 2.722 2.612 2.709 235,649 +0.06(+2.07%)
Sep 13, 2018 2.619 2.654 2.612 2.654 245,291 +0.04(+1.58%)
Sep 12, 2018 2.681 2.681 2.605 2.612 389,534 -0.03(-1.04%)
Sep 11, 2018 2.626 2.681 2.619 2.640 472,903 -0.02(-0.78%)
Sep 10, 2018 2.702 2.722 2.654 2.660 334,694 -0.03(-1.02%)
Sep 07, 2018 2.688 2.736 2.681 2.688 375,438 -0.01(-0.51%)
Sep 06, 2018 2.791 2.791 2.681 2.702 289,946 -0.08(-2.96%)
Sep 05, 2018 2.860 2.880 2.770 2.784 510,944 -0.09(-3.11%)
Sep 04, 2018 2.935 2.935 2.853 2.874 520,719 -0.05(-1.88%)
Aug 31, 2018 2.929 2.929 2.929 0 -0.03(-1.16%)
Aug 30, 2018 3.039 3.045 2.942 2.963 216,896 -0.05(-1.60%)
Aug 29, 2018 3.004 3.032 2.977 3.011 376,516 +0.03(+1.15%)
Aug 28, 2018 2.956 3.045 2.956 2.977 296,619 +0.03(+0.93%)
Aug 27, 2018 2.963 2.984 2.922 2.949 156,911 -0.01(-0.23%)
Aug 24, 2018 2.935 2.997 2.935 2.956 169,172 +0.02(+0.70%)
Aug 23, 2018 2.990 3.052 2.922 2.935 240,132 -0.06(-1.84%)
Aug 22, 2018 2.922 3.011 2.908 2.990 400,036 +0.13(+4.57%)
Aug 21, 2018 2.812 2.915 2.812 2.860 257,875 +0.01(+0.48%)
Aug 20, 2018 2.777 2.887 2.777 2.846 169,277 +0.03(+1.22%)
Aug 17, 2018 2.791 2.832 2.736 2.812 138,043 +0.01(+0.49%)
Aug 16, 2018 2.764 2.894 2.757 2.798 277,193 +0.03(+1.24%)
Aug 15, 2018 2.819 2.832 2.743 2.764 404,489 -0.08(-2.90%)
Aug 14, 2018 2.805 2.880 2.798 2.846 274,090 +0.04(+1.47%)
Aug 13, 2018 2.908 2.942 2.758 2.805 389,525 -0.08(-2.86%)
Aug 10, 2018 2.846 2.970 2.846 2.887 324,235 +0.03(+1.20%)
Aug 09, 2018 2.867 2.887 2.808 2.853 310,801 -0.02(-0.72%)
Aug 08, 2018 2.853 2.894 2.846 2.874 448,782 +0.03(+0.97%)
Aug 07, 2018 3.032 3.032 2.825 2.846 991,155 -0.14(-4.83%)
Aug 06, 2018 2.977 3.011 2.949 2.990 176,606 +0.01(+0.23%)
Aug 03, 2018 3.025 3.035 2.949 2.984 269,396 -0.05(-1.81%)
Aug 02, 2018 2.990 3.080 2.990 3.039 264,186 +0.01(+0.23%)
Aug 01, 2018 3.059 3.066 2.997 3.032 230,699 -0.06(-2.00%)
Jul 31, 2018 3.045 3.100 3.039 3.094 454,414 +0.08(+2.51%)
Jul 30, 2018 3.107 3.121 3.004 3.018 354,359 -0.06(-2.01%)
Jul 27, 2018 3.066 3.142 3.039 3.080 352,746 +0.07(+2.28%)
Jul 26, 2018 3.279 3.279 2.994 3.011 647,652 -0.16(-5.19%)
Jul 25, 2018 3.094 3.190 3.059 3.176 436,492 +0.06(+1.99%)
Jul 24, 2018 3.066 3.142 3.059 3.114 519,033 +0.08(+2.72%)
Jul 23, 2018 3.011 3.073 2.984 3.032 390,582 +0.02(+0.68%)
Jul 20, 2018 3.135 3.135 3.011 3.011 204,771 -0.12(-3.74%)
Jul 19, 2018 3.176 3.176 3.107 3.128 159,186 -0.05(-1.52%)
Jul 18, 2018 3.128 3.176 3.066 3.176 267,886 +0.08(+2.44%)
Jul 17, 2018 3.052 3.128 3.039 3.100 247,300 +0.05(+1.58%)
Jul 16, 2018 3.197 3.265 3.018 3.052 551,010 -0.14(-4.31%)
Jul 13, 2018 3.176 3.245 3.176 3.190 371,311 +0.01(+0.22%)
Jul 12, 2018 3.279 3.286 3.176 3.183 402,000 -0.08(-2.53%)
Jul 11, 2018 3.252 3.300 3.251 3.265 202,920 -0.05(-1.45%)
Jul 10, 2018 3.410 3.424 3.279 3.314 328,767 -0.10(-2.82%)
Jul 09, 2018 3.444 3.451 3.362 3.410 326,534 -0.03(-0.80%)
Jul 06, 2018 3.369 3.458 3.348 3.437 359,619 +0.07(+2.04%)
Jul 05, 2018 3.417 3.417 3.348 3.369 293,624 -0.01(-0.20%)
Jul 03, 2018 3.375 3.375 3.375 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.