Skip to main content

Diana Shipping Inc (NY: DSX )

2.900 +0.020 (+0.69%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.852 2.935 2.699 2.866 576,161 +0.03(+0.98%)
Jan 30, 2017 2.762 2.872 2.679 2.838 765,558 +0.03(+0.99%)
Jan 27, 2017 2.900 2.969 2.803 2.810 1,134,205 -0.04(-1.46%)
Jan 26, 2017 2.810 2.907 2.810 2.852 442,209 +0.01(+0.24%)
Jan 25, 2017 2.900 2.935 2.831 2.845 898,167 +0.00(+0.00%)
Jan 24, 2017 2.803 2.907 2.789 2.845 844,019 -0.02(-0.72%)
Jan 23, 2017 2.810 2.907 2.796 2.866 1,256,341 +0.06(+1.97%)
Jan 20, 2017 2.734 2.859 2.679 2.810 1,338,443 +0.08(+2.78%)
Jan 19, 2017 2.692 2.789 2.665 2.734 751,082 +0.05(+1.80%)
Jan 18, 2017 2.568 2.699 2.568 2.686 1,028,961 +0.12(+4.86%)
Jan 17, 2017 2.561 2.630 2.492 2.561 610,971 -0.01(-0.54%)
Jan 13, 2017 2.575 2.575 2.575 0 -0.06(-2.11%)
Jan 12, 2017 2.513 2.831 2.513 2.630 1,515,270 +0.10(+3.83%)
Jan 11, 2017 2.603 2.603 2.499 2.533 592,818 -0.06(-2.14%)
Jan 10, 2017 2.554 2.589 2.506 2.589 630,854 +0.03(+1.36%)
Jan 09, 2017 2.499 2.665 2.388 2.554 605,989 +0.06(+2.50%)
Jan 06, 2017 2.533 2.568 2.395 2.492 637,817 -0.06(-2.17%)
Jan 05, 2017 2.561 2.752 2.513 2.547 1,664,275 +0.00(+0.00%)
Jan 04, 2017 2.353 2.568 2.312 2.547 1,306,731 +0.26(+11.52%)
Jan 03, 2017 2.125 2.339 2.125 2.284 827,926 +0.19(+9.27%)
Dec 30, 2016 2.090 2.090 2.090 0 -0.04(-1.95%)
Dec 29, 2016 2.166 2.243 2.090 2.132 728,743 -0.06(-2.53%)
Dec 28, 2016 2.346 2.381 2.173 2.187 809,258 -0.16(-6.78%)
Dec 27, 2016 2.305 2.395 2.267 2.346 434,289 +0.04(+1.80%)
Dec 23, 2016 2.305 2.305 2.305 0 -0.06(-2.35%)
Dec 22, 2016 2.319 2.471 2.257 2.360 1,746,872 +0.06(+2.40%)
Dec 21, 2016 2.298 2.308 2.146 2.305 1,057,038 +0.16(+7.42%)
Dec 20, 2016 2.187 2.208 2.146 2.146 546,864 -0.03(-1.27%)
Dec 19, 2016 2.056 2.173 2.056 2.173 760,701 +0.09(+4.32%)
Dec 16, 2016 2.364 2.387 2.049 2.083 1,683,968 -0.19(-8.51%)
Dec 15, 2016 1.952 2.305 1.897 2.277 3,263,514 +0.34(+17.50%)
Dec 14, 2016 2.042 2.049 1.938 1.938 865,439 -0.04(-2.10%)
Dec 13, 2016 1.959 2.021 1.938 1.980 619,585 +0.02(+1.06%)
Dec 12, 2016 2.076 2.076 1.938 1.959 760,028 -0.06(-3.08%)
Dec 09, 2016 2.014 2.076 1.945 2.021 834,271 +0.06(+3.18%)
Dec 08, 2016 1.973 2.028 1.938 1.959 753,365 -0.01(-0.70%)
Dec 07, 2016 2.028 2.076 1.938 1.973 913,585 -0.09(-4.36%)
Dec 06, 2016 1.966 2.083 1.938 2.063 902,609 +0.08(+4.20%)
Dec 05, 2016 2.090 2.090 1.959 1.980 759,135 -0.07(-3.38%)
Dec 02, 2016 2.063 2.132 1.952 2.049 829,963 -0.03(-1.33%)
Dec 01, 2016 2.118 2.160 2.035 2.076 1,071,688 +0.00(+0.00%)
Nov 30, 2016 2.215 2.240 2.042 2.076 1,607,659 -0.11(-5.06%)
Nov 29, 2016 2.388 2.388 2.187 2.187 847,804 -0.15(-6.23%)
Nov 28, 2016 2.298 2.457 2.263 2.333 997,692 +0.03(+1.51%)
Nov 25, 2016 2.263 2.312 2.180 2.298 541,735 +0.03(+1.53%)
Nov 23, 2016 2.263 2.263 2.263 0 +0.03(+1.24%)
Nov 22, 2016 2.353 2.416 2.132 2.236 1,720,508 -0.12(-5.00%)
Nov 21, 2016 2.429 2.513 2.277 2.353 1,092,744 -0.05(-2.02%)
Nov 18, 2016 2.464 2.526 2.333 2.402 2,113,085 +0.05(+2.06%)
Nov 17, 2016 2.935 2.956 2.312 2.353 6,939,588 -0.42(-15.00%)
Nov 16, 2016 3.142 3.440 2.720 2.769 8,201,643 -0.08(-2.68%)
Nov 15, 2016 2.603 3.018 2.513 2.845 5,523,928 +0.37(+15.13%)
Nov 14, 2016 2.506 2.589 2.395 2.471 1,914,184 +0.06(+2.29%)
Nov 11, 2016 2.277 2.457 2.229 2.416 1,370,443 +0.12(+5.44%)
Nov 10, 2016 2.014 2.340 2.007 2.291 1,675,295 +0.28(+13.75%)
Nov 09, 2016 1.744 2.049 1.689 2.014 1,101,840 +0.21(+11.92%)
Nov 08, 2016 1.710 1.869 1.710 1.800 548,313 +0.08(+4.42%)
Nov 07, 2016 1.723 1.730 1.689 1.723 176,820 +0.03(+2.05%)
Nov 04, 2016 1.654 1.689 1.634 1.689 144,384 +0.03(+1.67%)
Nov 03, 2016 1.675 1.689 1.661 1.661 391,728 -0.03(-1.64%)
Nov 02, 2016 1.682 1.706 1.675 1.689 647,169 -0.02(-1.21%)
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.