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 (%)
Sep 30, 2019 2.363 2.391 2.328 2.349 495,318 +0.01(+0.30%)
Sep 27, 2019 2.321 2.370 2.308 2.342 149,915 +0.01(+0.30%)
Sep 26, 2019 2.349 2.356 2.321 2.335 220,728 +0.00(+0.00%)
Sep 25, 2019 2.328 2.349 2.315 2.335 209,163 +0.01(+0.30%)
Sep 24, 2019 2.294 2.342 2.280 2.328 270,318 +0.01(+0.60%)
Sep 23, 2019 2.301 2.335 2.287 2.315 278,416 +0.01(+0.60%)
Sep 20, 2019 2.308 2.349 2.301 2.301 411,762 -0.01(-0.30%)
Sep 19, 2019 2.301 2.335 2.301 2.308 380,149 -0.01(-0.60%)
Sep 18, 2019 2.315 2.349 2.308 2.321 223,863 +0.00(+0.00%)
Sep 17, 2019 2.349 2.370 2.315 2.321 283,359 -0.03(-1.18%)
Sep 16, 2019 2.370 2.433 2.349 2.349 467,307 -0.06(-2.31%)
Sep 13, 2019 2.412 2.419 2.398 2.405 281,270 +0.01(+0.29%)
Sep 12, 2019 2.363 2.426 2.342 2.398 328,765 +0.00(+0.00%)
Sep 11, 2019 2.412 2.433 2.384 2.398 182,119 +0.00(+0.00%)
Sep 10, 2019 2.412 2.419 2.384 2.398 282,332 -0.01(-0.58%)
Sep 09, 2019 2.384 2.447 2.377 2.412 306,740 +0.03(+1.46%)
Sep 06, 2019 2.363 2.398 2.349 2.377 361,838 +0.05(+2.09%)
Sep 05, 2019 2.433 2.433 2.321 2.328 203,336 -0.09(-3.74%)
Sep 04, 2019 2.377 2.440 2.370 2.419 306,577 +0.05(+2.05%)
Sep 03, 2019 2.342 2.398 2.328 2.370 159,155 +0.03(+1.19%)
Aug 30, 2019 2.308 2.370 2.308 2.342 253,790 +0.02(+0.90%)
Aug 29, 2019 2.328 2.342 2.294 2.321 88,206 +0.03(+1.52%)
Aug 28, 2019 2.224 2.301 2.212 2.287 132,441 +0.06(+2.49%)
Aug 27, 2019 2.321 2.321 2.203 2.231 156,714 -0.07(-3.02%)
Aug 26, 2019 2.294 2.301 2.273 2.301 59,399 +0.02(+0.91%)
Aug 23, 2019 2.356 2.356 2.273 2.280 177,250 -0.10(-4.09%)
Aug 22, 2019 2.419 2.419 2.370 2.377 204,469 -0.02(-0.87%)
Aug 21, 2019 2.377 2.447 2.349 2.398 331,271 +0.03(+1.47%)
Aug 20, 2019 2.328 2.377 2.252 2.363 170,044 +0.05(+2.10%)
Aug 19, 2019 2.231 2.328 2.227 2.315 210,419 +0.11(+5.05%)
Aug 16, 2019 2.162 2.203 2.155 2.203 159,122 +0.07(+3.26%)
Aug 15, 2019 2.099 2.182 2.083 2.134 197,754 +0.03(+1.66%)
Aug 14, 2019 2.113 2.127 2.071 2.099 685,710 -0.02(-0.98%)
Aug 13, 2019 2.120 2.176 2.106 2.120 1,307,602 +0.01(+0.66%)
Aug 12, 2019 2.113 2.134 2.092 2.106 382,958 -0.02(-0.98%)
Aug 09, 2019 2.189 2.189 2.113 2.127 451,327 -0.06(-2.55%)
Aug 08, 2019 2.217 2.231 2.155 2.182 452,107 -0.03(-1.26%)
Aug 07, 2019 2.217 2.224 2.196 2.210 479,825 -0.01(-0.31%)
Aug 06, 2019 2.224 2.250 2.196 2.217 330,408 +0.01(+0.31%)
Aug 05, 2019 2.238 2.252 2.182 2.210 674,759 -0.06(-2.45%)
Aug 02, 2019 2.287 2.294 2.245 2.266 257,099 -0.02(-0.91%)
Aug 01, 2019 2.321 2.342 2.238 2.287 232,460 -0.01(-0.60%)
Jul 31, 2019 2.412 2.454 2.301 2.301 485,541 -0.13(-5.16%)
Jul 30, 2019 2.492 2.492 2.363 2.426 389,269 -0.11(-4.38%)
Jul 29, 2019 2.509 2.558 2.509 2.537 176,522 -0.01(-0.27%)
Jul 26, 2019 2.447 2.551 2.447 2.544 198,975 +0.10(+3.98%)
Jul 25, 2019 2.523 2.565 2.419 2.447 234,349 -0.09(-3.56%)
Jul 24, 2019 2.572 2.572 2.519 2.537 152,654 -0.06(-2.14%)
Jul 23, 2019 2.586 2.600 2.572 2.593 177,591 +0.01(+0.27%)
Jul 22, 2019 2.586 2.601 2.558 2.586 236,862 +0.00(+0.00%)
Jul 19, 2019 2.537 2.593 2.509 2.586 270,048 +0.08(+3.05%)
Jul 18, 2019 2.502 2.572 2.457 2.509 444,338 +0.03(+1.12%)
Jul 17, 2019 2.544 2.551 2.467 2.481 674,593 -0.08(-3.25%)
Jul 16, 2019 2.565 2.572 2.544 2.565 124,261 +0.02(+0.82%)
Jul 15, 2019 2.565 2.579 2.530 2.544 189,338 -0.01(-0.54%)
Jul 12, 2019 2.544 2.606 2.530 2.558 409,316 -0.01(-0.27%)
Jul 11, 2019 2.551 2.606 2.537 2.565 332,529 +0.04(+1.65%)
Jul 10, 2019 2.537 2.572 2.509 2.523 288,586 +0.00(+0.00%)
Jul 09, 2019 2.488 2.544 2.474 2.523 214,471 +0.03(+1.11%)
Jul 08, 2019 2.537 2.537 2.474 2.495 177,085 -0.03(-1.37%)
Jul 05, 2019 2.454 2.586 2.454 2.530 436,077 +0.08(+3.12%)
Jul 03, 2019 2.467 2.488 2.440 2.454 106,033 -0.03(-1.12%)
Jul 02, 2019 2.384 2.495 2.377 2.481 444,597 +0.10(+4.08%)
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.