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 (%)
Nov 29, 2019 2.392 2.420 2.330 2.392 392,894 +0.02(+0.87%)
Nov 27, 2019 2.351 2.392 2.324 2.372 290,488 +0.01(+0.58%)
Nov 26, 2019 2.337 2.372 2.337 2.358 246,993 -0.01(-0.29%)
Nov 25, 2019 2.337 2.372 2.310 2.365 417,246 +0.03(+1.47%)
Nov 22, 2019 2.385 2.399 2.317 2.330 360,165 -0.06(-2.59%)
Nov 21, 2019 2.372 2.399 2.365 2.392 237,461 +0.01(+0.58%)
Nov 20, 2019 2.385 2.406 2.372 2.379 246,014 +0.00(+0.00%)
Nov 19, 2019 2.344 2.385 2.310 2.379 356,717 +0.01(+0.58%)
Nov 18, 2019 2.475 2.475 2.324 2.365 890,021 -0.10(-3.91%)
Nov 15, 2019 2.434 2.461 2.427 2.461 221,248 +0.03(+1.42%)
Nov 14, 2019 2.440 2.475 2.427 2.427 264,875 -0.01(-0.56%)
Nov 13, 2019 2.495 2.544 2.427 2.440 223,107 -0.06(-2.20%)
Nov 12, 2019 2.427 2.564 2.427 2.495 361,880 +0.08(+3.42%)
Nov 11, 2019 2.482 2.516 2.406 2.413 463,906 -0.11(-4.36%)
Nov 08, 2019 2.495 2.564 2.494 2.523 391,585 +0.02(+0.82%)
Nov 07, 2019 2.674 2.702 2.461 2.502 1,064,407 -0.17(-6.43%)
Nov 06, 2019 2.709 2.722 2.654 2.674 751,354 -0.03(-1.02%)
Nov 05, 2019 2.594 2.729 2.594 2.702 1,953,139 +0.09(+3.42%)
Nov 04, 2019 2.640 2.667 2.599 2.612 408,281 -0.01(-0.52%)
Nov 01, 2019 2.509 2.654 2.509 2.626 400,749 +0.10(+4.09%)
Oct 31, 2019 2.667 2.667 2.509 2.523 289,710 -0.14(-5.17%)
Oct 30, 2019 2.702 2.709 2.640 2.660 402,279 -0.05(-1.78%)
Oct 29, 2019 2.715 2.722 2.667 2.709 491,040 +0.00(+0.00%)
Oct 28, 2019 2.654 2.729 2.612 2.709 573,170 +0.08(+2.87%)
Oct 25, 2019 2.702 2.715 2.626 2.633 553,630 -0.08(-3.04%)
Oct 24, 2019 2.681 2.853 2.654 2.715 1,330,234 +0.16(+6.18%)
Oct 23, 2019 2.427 2.564 2.427 2.557 682,600 +0.12(+4.79%)
Oct 22, 2019 2.461 2.468 2.427 2.440 334,962 -0.02(-0.84%)
Oct 21, 2019 2.454 2.475 2.427 2.461 268,117 -0.02(-0.83%)
Oct 18, 2019 2.475 2.489 2.468 2.482 160,590 +0.01(+0.56%)
Oct 17, 2019 2.475 2.502 2.427 2.468 431,869 -0.01(-0.55%)
Oct 16, 2019 2.420 2.502 2.420 2.482 212,219 +0.01(+0.56%)
Oct 15, 2019 2.406 2.523 2.358 2.468 423,941 +0.11(+4.66%)
Oct 14, 2019 2.337 2.440 2.289 2.358 601,339 -0.01(-0.29%)
Oct 11, 2019 2.420 2.454 2.365 2.365 320,308 -0.04(-1.71%)
Oct 10, 2019 2.379 2.420 2.379 2.406 280,813 +0.00(+0.00%)
Oct 09, 2019 2.379 2.420 2.374 2.406 397,002 +0.04(+1.74%)
Oct 08, 2019 2.385 2.392 2.351 2.365 362,614 -0.02(-0.86%)
Oct 07, 2019 2.379 2.399 2.365 2.385 280,943 +0.02(+0.87%)
Oct 04, 2019 2.372 2.413 2.358 2.365 653,126 +0.00(+0.00%)
Oct 03, 2019 2.358 2.379 2.351 2.365 232,504 +0.00(+0.00%)
Oct 02, 2019 2.344 2.382 2.337 2.365 562,755 +0.01(+0.29%)
Oct 01, 2019 2.344 2.379 2.326 2.358 239,831 +0.03(+1.48%)
Sep 30, 2019 2.337 2.365 2.303 2.324 500,792 +0.01(+0.30%)
Sep 27, 2019 2.296 2.344 2.282 2.317 151,571 +0.01(+0.30%)
Sep 26, 2019 2.324 2.330 2.296 2.310 223,168 +0.00(+0.00%)
Sep 25, 2019 2.303 2.324 2.289 2.310 211,474 +0.01(+0.30%)
Sep 24, 2019 2.269 2.317 2.255 2.303 273,306 +0.01(+0.60%)
Sep 23, 2019 2.276 2.310 2.262 2.289 281,493 +0.01(+0.60%)
Sep 20, 2019 2.282 2.324 2.276 2.276 416,313 -0.01(-0.30%)
Sep 19, 2019 2.276 2.310 2.276 2.282 384,351 -0.01(-0.60%)
Sep 18, 2019 2.289 2.324 2.282 2.296 226,338 +0.00(+0.00%)
Sep 17, 2019 2.324 2.344 2.289 2.296 286,491 -0.03(-1.18%)
Sep 16, 2019 2.344 2.406 2.324 2.324 472,472 -0.06(-2.31%)
Sep 13, 2019 2.385 2.392 2.372 2.379 284,379 +0.01(+0.29%)
Sep 12, 2019 2.337 2.399 2.317 2.372 332,399 +0.00(+0.00%)
Sep 11, 2019 2.385 2.406 2.358 2.372 184,132 +0.00(+0.00%)
Sep 10, 2019 2.385 2.392 2.358 2.372 285,452 -0.01(-0.58%)
Sep 09, 2019 2.358 2.420 2.351 2.385 310,130 +0.03(+1.46%)
Sep 06, 2019 2.337 2.372 2.324 2.351 365,838 +0.05(+2.09%)
Sep 05, 2019 2.406 2.406 2.296 2.303 205,583 -0.09(-3.74%)
Sep 04, 2019 2.351 2.413 2.344 2.392 309,966 +0.05(+2.05%)
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.