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 (%)
Oct 31, 2016 1.765 1.793 1.724 1.738 364,857 -0.04(-2.34%)
Oct 28, 2016 1.724 1.805 1.724 1.779 376,810 +0.05(+2.81%)
Oct 27, 2016 1.717 1.758 1.689 1.731 510,483 -0.01(-0.40%)
Oct 26, 2016 1.738 1.745 1.675 1.738 1,055,558 -0.01(-0.40%)
Oct 25, 2016 1.731 1.821 1.717 1.745 440,747 -0.01(-0.40%)
Oct 24, 2016 1.745 1.758 1.731 1.752 291,501 +0.01(+0.40%)
Oct 21, 2016 1.738 1.752 1.724 1.745 258,435 -0.01(-0.79%)
Oct 20, 2016 1.758 1.779 1.745 1.758 263,794 -0.03(-1.94%)
Oct 19, 2016 1.745 1.828 1.731 1.793 447,011 +0.06(+3.20%)
Oct 18, 2016 1.752 1.814 1.738 1.738 224,481 -0.01(-0.79%)
Oct 17, 2016 1.738 1.758 1.717 1.752 274,519 -0.03(-1.56%)
Oct 14, 2016 1.772 1.786 1.731 1.779 353,524 +0.01(+0.39%)
Oct 13, 2016 1.745 1.786 1.710 1.772 673,361 +0.00(+0.00%)
Oct 12, 2016 1.786 1.807 1.758 1.772 378,243 -0.03(-1.54%)
Oct 11, 2016 1.842 1.843 1.786 1.800 455,709 -0.03(-1.52%)
Oct 10, 2016 1.898 1.904 1.814 1.828 629,585 -0.09(-4.71%)
Oct 07, 2016 1.925 1.967 1.873 1.918 443,772 -0.01(-0.72%)
Oct 06, 2016 1.953 1.981 1.863 1.932 594,410 +0.00(+0.00%)
Oct 05, 2016 1.884 1.981 1.877 1.932 663,631 +0.09(+4.91%)
Oct 04, 2016 1.904 1.939 1.814 1.842 340,308 -0.06(-3.28%)
Oct 03, 2016 1.814 1.911 1.793 1.904 485,690 +0.08(+4.58%)
Sep 30, 2016 1.842 1.849 1.772 1.821 232,294 +0.01(+0.38%)
Sep 29, 2016 1.946 1.953 1.814 1.814 390,417 -0.13(-6.45%)
Sep 28, 2016 2.016 2.016 1.758 1.939 1,294,379 -0.01(-0.71%)
Sep 27, 2016 1.911 1.967 1.911 1.953 376,267 +0.01(+0.72%)
Sep 26, 2016 2.050 2.050 1.939 1.939 505,522 -0.10(-4.78%)
Sep 23, 2016 2.099 2.141 2.030 2.037 671,104 -0.06(-2.98%)
Sep 22, 2016 1.898 2.210 1.898 2.099 1,694,282 +0.22(+11.85%)
Sep 21, 2016 1.842 1.946 1.828 1.877 1,024,233 +0.04(+2.27%)
Sep 20, 2016 1.807 1.842 1.800 1.835 474,880 +0.04(+2.33%)
Sep 19, 2016 1.786 1.835 1.752 1.793 582,835 +0.03(+1.58%)
Sep 16, 2016 1.724 1.793 1.724 1.765 801,107 -0.01(-0.78%)
Sep 15, 2016 1.786 1.835 1.724 1.779 303,245 -0.01(-0.78%)
Sep 14, 2016 1.738 1.793 1.696 1.793 703,731 +0.01(+0.78%)
Sep 13, 2016 1.745 1.807 1.703 1.779 662,548 -0.01(-0.78%)
Sep 12, 2016 1.772 1.800 1.731 1.793 423,465 +0.02(+1.18%)
Sep 09, 2016 1.939 1.946 1.772 1.772 1,169,067 -0.16(-8.27%)
Sep 08, 2016 1.828 1.946 1.821 1.932 1,152,183 +0.13(+6.92%)
Sep 07, 2016 1.689 1.842 1.689 1.807 1,015,862 +0.14(+8.33%)
Sep 06, 2016 1.613 1.682 1.613 1.668 484,002 +0.06(+3.45%)
Sep 02, 2016 1.633 1.613 1.613 1.613 385,721 +0.03(+2.20%)
Sep 01, 2016 1.585 1.626 1.536 1.578 1,133,948 -0.01(-0.87%)
Aug 31, 2016 1.640 1.668 1.592 1.592 445,161 -0.07(-4.18%)
Aug 30, 2016 1.654 1.668 1.619 1.661 391,627 +0.04(+2.57%)
Aug 29, 2016 1.613 1.640 1.557 1.619 470,226 +0.03(+2.19%)
Aug 26, 2016 1.654 1.786 1.557 1.585 3,320,168 -0.08(-5.00%)
Aug 25, 2016 1.668 1.682 1.633 1.668 439,036 +0.01(+0.84%)
Aug 24, 2016 1.661 1.697 1.633 1.654 830,003 +0.01(+0.42%)
Aug 23, 2016 1.654 1.710 1.647 1.647 718,861 -0.01(-0.84%)
Aug 22, 2016 1.703 1.717 1.647 1.661 517,874 -0.05(-2.85%)
Aug 19, 2016 1.710 1.738 1.654 1.710 564,037 -0.03(-1.99%)
Aug 18, 2016 1.738 1.765 1.703 1.745 556,429 -0.01(-0.40%)
Aug 17, 2016 1.807 1.807 1.724 1.752 524,840 -0.06(-3.45%)
Aug 16, 2016 1.793 1.863 1.765 1.814 634,785 +0.00(+0.00%)
Aug 15, 2016 1.765 1.863 1.765 1.814 820,213 +0.04(+2.35%)
Aug 12, 2016 1.731 1.821 1.703 1.772 594,100 +0.05(+2.82%)
Aug 11, 2016 1.779 1.779 1.703 1.724 695,371 -0.02(-1.20%)
Aug 10, 2016 1.786 1.835 1.720 1.745 885,183 -0.04(-2.33%)
Aug 09, 2016 1.911 1.911 1.724 1.786 905,227 -0.08(-4.46%)
Aug 08, 2016 1.835 1.911 1.779 1.870 993,100 +0.08(+4.67%)
Aug 05, 2016 1.668 1.803 1.661 1.786 1,329,672 +0.13(+7.53%)
Aug 04, 2016 1.661 1.682 1.640 1.661 336,810 -0.01(-0.83%)
Aug 03, 2016 1.661 1.696 1.640 1.675 608,775 +0.01(+0.84%)
Aug 02, 2016 1.668 1.717 1.640 1.661 959,470 -0.01(-0.42%)
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.