Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.049 2.111 2.014 2.035 412,827 +0.00(+0.00%)
Jan 30, 2019 2.097 2.118 2.007 2.035 435,478 -0.06(-2.65%)
Jan 29, 2019 2.104 2.111 2.070 2.090 190,719 +0.01(+0.33%)
Jan 28, 2019 2.194 2.229 2.042 2.083 817,909 -0.15(-6.52%)
Jan 25, 2019 2.250 2.284 2.201 2.229 563,454 -0.01(-0.31%)
Jan 24, 2019 2.250 2.263 2.208 2.236 374,018 -0.02(-0.92%)
Jan 23, 2019 2.270 2.291 2.243 2.256 196,417 -0.01(-0.61%)
Jan 22, 2019 2.346 2.346 2.239 2.270 295,134 -0.10(-4.37%)
Jan 18, 2019 2.340 2.423 2.305 2.374 260,489 +0.05(+2.08%)
Jan 17, 2019 2.236 2.340 2.236 2.326 98,606 +0.08(+3.38%)
Jan 16, 2019 2.236 2.284 2.229 2.250 191,141 +0.01(+0.31%)
Jan 15, 2019 2.291 2.291 2.229 2.243 174,301 -0.06(-2.70%)
Jan 14, 2019 2.395 2.395 2.277 2.305 176,826 -0.03(-1.48%)
Jan 11, 2019 2.346 2.381 2.312 2.340 157,478 -0.03(-1.46%)
Jan 10, 2019 2.381 2.436 2.305 2.374 138,816 -0.05(-2.00%)
Jan 09, 2019 2.485 2.485 2.378 2.423 165,141 -0.05(-1.96%)
Jan 08, 2019 2.402 2.492 2.395 2.471 345,214 +0.07(+2.88%)
Jan 07, 2019 2.360 2.471 2.353 2.402 226,258 +0.05(+2.06%)
Jan 04, 2019 2.277 2.374 2.270 2.353 241,563 +0.10(+4.29%)
Jan 03, 2019 2.236 2.277 2.215 2.256 187,572 +0.02(+0.93%)
Jan 02, 2019 2.173 2.277 2.153 2.236 484,735 +0.03(+1.57%)
Dec 31, 2018 2.208 2.229 2.180 2.201 536,871 +0.02(+0.95%)
Dec 28, 2018 2.201 2.250 2.153 2.180 396,296 -0.01(-0.63%)
Dec 27, 2018 2.180 2.215 2.173 2.194 305,886 -0.03(-1.55%)
Dec 26, 2018 2.208 2.232 2.139 2.229 550,335 +0.04(+1.90%)
Dec 24, 2018 2.229 2.270 2.146 2.187 428,803 -0.09(-3.95%)
Dec 21, 2018 2.326 2.326 2.250 2.277 637,715 -0.02(-0.90%)
Dec 20, 2018 2.243 2.340 2.222 2.298 838,745 +0.03(+1.53%)
Dec 19, 2018 2.340 2.374 2.250 2.263 202,401 -0.08(-3.54%)
Dec 18, 2018 2.319 2.402 2.319 2.346 441,930 +0.03(+1.19%)
Dec 17, 2018 2.298 2.346 2.277 2.319 478,812 +0.07(+3.08%)
Dec 14, 2018 2.298 2.319 2.201 2.250 364,223 -0.06(-2.40%)
Dec 13, 2018 2.388 2.388 2.305 2.305 262,812 -0.06(-2.63%)
Dec 12, 2018 2.409 2.409 2.360 2.367 205,003 -0.01(-0.29%)
Dec 11, 2018 2.416 2.436 2.353 2.374 410,033 +0.01(+0.29%)
Dec 10, 2018 2.360 2.423 2.319 2.367 966,080 -0.03(-1.16%)
Dec 07, 2018 2.395 2.429 2.388 2.395 412,333 +0.02(+0.87%)
Dec 06, 2018 2.381 2.443 2.353 2.374 901,246 -0.05(-2.00%)
Dec 04, 2018 2.388 2.471 2.388 2.423 847,782 +0.00(+0.00%)
Dec 03, 2018 2.423 2.471 2.402 2.423 576,119 +0.04(+1.74%)
Nov 30, 2018 2.381 2.423 2.353 2.381 204,288 -0.03(-1.43%)
Nov 29, 2018 2.360 2.436 2.339 2.416 482,281 +0.06(+2.35%)
Nov 28, 2018 2.416 2.464 2.340 2.360 605,001 -0.07(-2.85%)
Nov 27, 2018 2.277 2.457 2.256 2.429 688,146 +0.13(+5.72%)
Nov 26, 2018 2.506 2.547 2.270 2.298 1,119,814 -0.07(-2.92%)
Nov 23, 2018 2.250 2.395 2.222 2.367 946,604 +0.19(+8.92%)
Nov 21, 2018 2.173 2.173 2.173 0 +0.06(+2.61%)
Nov 20, 2018 2.180 2.243 2.097 2.118 601,160 -0.08(-3.47%)
Nov 19, 2018 2.256 2.256 2.180 2.194 588,095 -0.08(-3.65%)
Nov 16, 2018 2.201 2.298 2.180 2.277 499,741 +0.05(+2.17%)
Nov 15, 2018 2.215 2.290 2.180 2.229 618,939 +0.03(+1.26%)
Nov 14, 2018 2.305 2.319 2.180 2.201 500,476 -0.08(-3.34%)
Nov 13, 2018 2.395 2.423 2.270 2.277 368,610 -0.06(-2.37%)
Nov 12, 2018 2.429 2.450 2.326 2.333 364,556 -0.09(-3.71%)
Nov 09, 2018 2.561 2.561 2.409 2.423 907,017 -0.17(-6.67%)
Nov 08, 2018 2.547 2.623 2.506 2.596 366,294 -0.03(-1.06%)
Nov 07, 2018 2.665 2.665 2.571 2.623 246,869 -0.06(-2.32%)
Nov 06, 2018 2.665 2.699 2.644 2.686 102,207 +0.02(+0.78%)
Nov 05, 2018 2.692 2.699 2.644 2.665 149,543 -0.03(-1.03%)
Nov 02, 2018 2.734 2.734 2.665 2.692 137,685 -0.06(-2.26%)
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.