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 (%)
Dec 31, 2014 4.637 4.644 4.644 4.644 727,001 +0.01(+0.15%)
Dec 30, 2014 4.624 4.672 4.534 4.637 824,136 -0.01(-0.30%)
Dec 29, 2014 4.741 4.797 4.631 4.651 837,688 -0.09(-1.90%)
Dec 26, 2014 4.831 4.873 4.701 4.741 535,718 -0.08(-1.58%)
Dec 24, 2014 4.887 4.817 4.817 4.817 551,174 -0.09(-1.83%)
Dec 23, 2014 4.804 5.012 4.797 4.907 948,437 +0.10(+2.16%)
Dec 22, 2014 4.762 4.838 4.662 4.804 906,519 +0.03(+0.73%)
Dec 19, 2014 4.444 4.769 4.409 4.769 1,910,545 +0.33(+7.49%)
Dec 18, 2014 4.499 4.541 4.368 4.437 1,667,999 +0.00(+0.00%)
Dec 17, 2014 4.409 4.457 4.347 4.437 2,407,574 +0.07(+1.58%)
Dec 16, 2014 4.430 4.552 4.361 4.368 1,245,904 -0.08(-1.87%)
Dec 15, 2014 4.624 4.658 4.347 4.451 1,239,424 -0.13(-2.87%)
Dec 12, 2014 4.534 4.755 4.534 4.582 1,131,691 +0.03(+0.61%)
Dec 11, 2014 4.631 4.672 4.534 4.554 750,573 -0.08(-1.79%)
Dec 10, 2014 4.568 4.696 4.527 4.637 931,548 +0.03(+0.75%)
Dec 09, 2014 4.492 4.651 4.464 4.603 2,134,138 +0.08(+1.68%)
Dec 08, 2014 4.866 4.866 4.430 4.527 2,616,418 -0.35(-7.23%)
Dec 05, 2014 4.838 4.970 4.838 4.880 933,860 -0.01(-0.14%)
Dec 04, 2014 4.845 4.914 4.811 4.887 1,397,963 +0.03(+0.57%)
Dec 03, 2014 4.776 4.935 4.741 4.859 1,734,340 +0.08(+1.59%)
Dec 02, 2014 4.845 5.011 4.783 4.783 2,761,605 -0.03(-0.72%)
Dec 01, 2014 5.170 5.184 4.817 4.817 2,959,320 -0.36(-6.95%)
Nov 28, 2014 5.316 5.323 5.177 5.177 644,484 -0.15(-2.86%)
Nov 26, 2014 5.371 5.330 5.330 5.330 1,119,397 -0.03(-0.65%)
Nov 25, 2014 5.828 5.973 5.302 5.364 2,366,717 -0.09(-1.65%)
Nov 24, 2014 5.385 5.492 5.343 5.454 1,118,417 +0.06(+1.16%)
Nov 21, 2014 5.523 5.606 5.364 5.392 615,042 -0.03(-0.64%)
Nov 20, 2014 5.330 5.451 5.330 5.427 474,537 +0.08(+1.55%)
Nov 19, 2014 5.399 5.399 5.281 5.343 660,103 -0.06(-1.03%)
Nov 18, 2014 5.413 5.489 5.385 5.399 622,356 -0.01(-0.26%)
Nov 17, 2014 5.496 5.530 5.371 5.413 840,195 -0.09(-1.64%)
Nov 14, 2014 5.427 5.551 5.399 5.503 820,348 +0.09(+1.66%)
Nov 13, 2014 5.586 5.620 5.378 5.413 1,035,750 -0.18(-3.22%)
Nov 12, 2014 5.482 5.620 5.454 5.593 635,733 +0.08(+1.38%)
Nov 11, 2014 5.523 5.613 5.440 5.516 633,256 -0.06(-1.12%)
Nov 10, 2014 5.634 5.766 5.565 5.579 363,570 -0.02(-0.37%)
Nov 07, 2014 5.593 5.710 5.558 5.600 925,494 +0.00(+0.00%)
Nov 06, 2014 5.537 5.683 5.530 5.600 620,818 +0.05(+0.87%)
Nov 05, 2014 5.606 5.690 5.551 5.551 695,377 -0.07(-1.23%)
Nov 04, 2014 5.814 5.897 5.613 5.620 667,542 -0.27(-4.58%)
Nov 03, 2014 5.842 5.966 5.800 5.890 584,376 +0.04(+0.71%)
Oct 31, 2014 5.897 5.994 5.764 5.849 622,499 +0.01(+0.12%)
Oct 30, 2014 5.953 6.001 5.814 5.842 541,441 -0.14(-2.31%)
Oct 29, 2014 5.959 5.966 5.856 5.980 914,766 +0.02(+0.35%)
Oct 28, 2014 5.676 5.959 5.613 5.959 1,013,794 +0.33(+5.90%)
Oct 27, 2014 5.745 5.994 5.994 5.627 2,060,660 -0.37(-6.12%)
Oct 24, 2014 6.091 6.105 5.856 5.994 1,141,093 -0.08(-1.37%)
Oct 23, 2014 6.077 6.202 5.994 6.077 822,457 +0.10(+1.62%)
Oct 22, 2014 6.299 6.354 5.973 5.980 942,855 -0.27(-4.32%)
Oct 21, 2014 6.091 6.278 6.091 6.250 922,884 +0.32(+5.37%)
Oct 20, 2014 5.738 6.043 5.738 5.932 1,428,663 +0.19(+3.38%)
Oct 17, 2014 5.918 6.001 5.710 5.738 608,186 -0.12(-2.01%)
Oct 16, 2014 5.565 5.932 5.565 5.856 1,113,174 +0.15(+2.55%)
Oct 15, 2014 5.551 5.721 5.357 5.710 1,304,143 +0.07(+1.23%)
Oct 14, 2014 5.593 5.676 5.503 5.641 1,473,433 +0.08(+1.37%)
Oct 13, 2014 5.620 5.703 5.537 5.565 1,421,225 -0.07(-1.23%)
Oct 10, 2014 5.696 5.807 5.544 5.634 1,106,177 -0.11(-1.93%)
Oct 09, 2014 5.953 5.953 5.710 5.745 1,350,456 -0.23(-3.82%)
Oct 08, 2014 5.959 6.001 5.786 5.973 1,307,096 +0.01(+0.23%)
Oct 07, 2014 6.056 6.063 5.876 5.959 1,391,388 -0.10(-1.60%)
Oct 06, 2014 5.897 6.088 5.767 6.056 1,582,507 +0.17(+2.94%)
Oct 03, 2014 5.856 6.029 5.828 5.883 1,652,220 -0.10(-1.73%)
Oct 02, 2014 6.029 6.067 5.856 5.987 1,644,632 -0.02(-0.35%)
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.