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 (%)
Dec 31, 2018 2.184 2.204 2.156 2.177 542,805 +0.02(+0.95%)
Dec 28, 2018 2.177 2.225 2.129 2.156 400,676 -0.01(-0.63%)
Dec 27, 2018 2.156 2.191 2.149 2.170 309,267 -0.03(-1.55%)
Dec 26, 2018 2.184 2.208 2.115 2.204 556,417 +0.04(+1.90%)
Dec 24, 2018 2.204 2.245 2.122 2.163 433,542 -0.09(-3.95%)
Dec 21, 2018 2.300 2.300 2.225 2.252 644,763 -0.02(-0.90%)
Dec 20, 2018 2.218 2.314 2.198 2.273 848,016 +0.03(+1.53%)
Dec 19, 2018 2.314 2.348 2.225 2.239 204,638 -0.08(-3.54%)
Dec 18, 2018 2.293 2.376 2.293 2.321 446,815 +0.03(+1.19%)
Dec 17, 2018 2.273 2.321 2.252 2.293 484,104 +0.07(+3.08%)
Dec 14, 2018 2.273 2.293 2.177 2.225 368,248 -0.05(-2.40%)
Dec 13, 2018 2.362 2.362 2.280 2.280 265,717 -0.06(-2.63%)
Dec 12, 2018 2.382 2.382 2.334 2.341 207,269 -0.01(-0.29%)
Dec 11, 2018 2.389 2.410 2.328 2.348 414,565 +0.01(+0.29%)
Dec 10, 2018 2.334 2.396 2.293 2.341 976,758 -0.03(-1.16%)
Dec 07, 2018 2.369 2.403 2.362 2.369 416,890 +0.02(+0.87%)
Dec 06, 2018 2.355 2.417 2.328 2.348 911,207 -0.05(-2.00%)
Dec 04, 2018 2.362 2.444 2.362 2.396 857,153 +0.00(+0.00%)
Dec 03, 2018 2.396 2.444 2.376 2.396 582,487 +0.04(+1.74%)
Nov 30, 2018 2.355 2.396 2.328 2.355 206,546 -0.03(-1.43%)
Nov 29, 2018 2.334 2.410 2.313 2.389 487,611 +0.05(+2.35%)
Nov 28, 2018 2.389 2.437 2.314 2.334 611,688 -0.07(-2.85%)
Nov 27, 2018 2.252 2.430 2.232 2.403 695,751 +0.13(+5.72%)
Nov 26, 2018 2.478 2.519 2.245 2.273 1,132,191 -0.07(-2.92%)
Nov 23, 2018 2.225 2.369 2.198 2.341 957,066 +0.19(+8.92%)
Nov 21, 2018 2.150 2.150 2.150 0 +0.05(+2.61%)
Nov 20, 2018 2.156 2.218 2.074 2.095 607,804 -0.08(-3.47%)
Nov 19, 2018 2.232 2.232 2.156 2.170 594,595 -0.08(-3.65%)
Nov 16, 2018 2.177 2.273 2.156 2.252 505,264 +0.05(+2.17%)
Nov 15, 2018 2.191 2.265 2.156 2.204 625,780 +0.03(+1.26%)
Nov 14, 2018 2.280 2.293 2.156 2.177 506,008 -0.08(-3.34%)
Nov 13, 2018 2.369 2.396 2.245 2.252 372,684 -0.05(-2.37%)
Nov 12, 2018 2.403 2.423 2.300 2.307 368,586 -0.09(-3.71%)
Nov 09, 2018 2.533 2.533 2.382 2.396 917,042 -0.17(-6.67%)
Nov 08, 2018 2.519 2.595 2.478 2.567 370,343 -0.03(-1.06%)
Nov 07, 2018 2.636 2.636 2.543 2.595 249,598 -0.06(-2.32%)
Nov 06, 2018 2.636 2.670 2.615 2.656 103,337 +0.02(+0.78%)
Nov 05, 2018 2.663 2.670 2.615 2.636 151,196 -0.03(-1.03%)
Nov 02, 2018 2.704 2.704 2.636 2.663 139,207 -0.06(-2.26%)
Nov 01, 2018 2.622 2.739 2.574 2.725 723,184 +0.12(+4.46%)
Oct 31, 2018 2.567 2.643 2.519 2.608 409,087 +0.08(+2.97%)
Oct 30, 2018 2.526 2.581 2.430 2.533 617,706 +0.00(+0.00%)
Oct 29, 2018 2.560 2.656 2.519 2.533 206,284 -0.02(-0.80%)
Oct 26, 2018 2.533 2.574 2.478 2.554 225,097 +0.01(+0.27%)
Oct 25, 2018 2.465 2.567 2.458 2.547 444,533 +0.13(+5.38%)
Oct 24, 2018 2.615 2.629 2.396 2.417 1,191,864 -0.21(-8.07%)
Oct 23, 2018 2.588 2.670 2.536 2.629 498,381 -0.03(-1.03%)
Oct 22, 2018 2.704 2.800 2.636 2.656 864,434 +0.05(+1.84%)
Oct 19, 2018 2.704 2.732 2.588 2.608 313,179 -0.08(-2.81%)
Oct 18, 2018 2.690 2.732 2.656 2.684 634,217 -0.03(-1.26%)
Oct 17, 2018 2.704 2.725 2.656 2.718 86,422 +0.01(+0.51%)
Oct 16, 2018 2.663 2.725 2.628 2.704 131,608 +0.05(+2.07%)
Oct 15, 2018 2.704 2.714 2.636 2.649 161,193 -0.05(-1.78%)
Oct 12, 2018 2.663 2.779 2.643 2.697 277,829 +0.08(+3.14%)
Oct 11, 2018 2.615 2.670 2.588 2.615 181,717 -0.01(-0.26%)
Oct 10, 2018 2.786 2.791 2.619 2.622 359,834 -0.19(-6.81%)
Oct 09, 2018 2.821 2.882 2.807 2.814 243,720 -0.03(-0.96%)
Oct 08, 2018 2.821 2.855 2.759 2.841 322,349 -0.01(-0.24%)
Oct 05, 2018 2.848 2.868 2.821 2.848 351,012 -0.01(-0.48%)
Oct 04, 2018 2.841 2.958 2.841 2.862 504,875 +0.02(+0.72%)
Oct 03, 2018 2.807 2.856 2.807 2.841 220,002 +0.03(+1.22%)
Oct 02, 2018 2.875 2.909 2.793 2.807 385,290 -0.05(-1.68%)
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.