Diana Shipping Inc (NY: DSX )

3.060 USD -0.050 (-1.61%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.190 3.220 3.150 3.180 371,600 +0.03(+0.95%)
Dec 28, 2018 3.180 3.250 3.110 3.150 274,300 -0.02(-0.63%)
Dec 27, 2018 3.150 3.200 3.139 3.170 211,722 -0.05(-1.55%)
Dec 26, 2018 3.190 3.225 3.090 3.220 380,919 +0.06(+1.90%)
Dec 24, 2018 3.220 3.280 3.100 3.160 296,800 -0.13(-3.95%)
Dec 21, 2018 3.360 3.360 3.250 3.290 441,400 -0.03(-0.90%)
Dec 20, 2018 3.240 3.380 3.210 3.320 580,545 +0.05(+1.53%)
Dec 19, 2018 3.380 3.430 3.250 3.270 140,094 -0.12(-3.54%)
Dec 18, 2018 3.350 3.470 3.350 3.390 305,886 +0.04(+1.19%)
Dec 17, 2018 3.320 3.390 3.290 3.350 331,414 +0.10(+3.08%)
Dec 14, 2018 3.320 3.350 3.180 3.250 252,100 -0.08(-2.40%)
Dec 13, 2018 3.450 3.450 3.330 3.330 181,908 -0.09(-2.63%)
Dec 12, 2018 3.480 3.480 3.410 3.420 141,895 -0.01(-0.29%)
Dec 11, 2018 3.490 3.520 3.400 3.430 283,808 +0.01(+0.29%)
Dec 10, 2018 3.410 3.500 3.350 3.420 668,681 -0.04(-1.16%)
Dec 07, 2018 3.460 3.510 3.450 3.460 285,400 +0.03(+0.87%)
Dec 06, 2018 3.440 3.530 3.400 3.430 623,805 -0.07(-2.00%)
Dec 04, 2018 3.450 3.570 3.450 3.500 586,800 +0.00(+0.00%)
Dec 03, 2018 3.500 3.570 3.470 3.500 398,766 +0.06(+1.74%)
Nov 30, 2018 3.440 3.500 3.400 3.440 141,400 -0.05(-1.43%)
Nov 29, 2018 3.410 3.520 3.379 3.490 333,815 +0.08(+2.35%)
Nov 28, 2018 3.490 3.560 3.380 3.410 418,757 -0.10(-2.85%)
Nov 27, 2018 3.290 3.550 3.260 3.510 476,306 +0.19(+5.72%)
Nov 26, 2018 3.620 3.680 3.280 3.320 775,089 -0.10(-2.92%)
Nov 23, 2018 3.250 3.460 3.210 3.420 655,200 +0.28(+8.92%)
Nov 21, 2018 3.140 3.140 3.140 0 +0.08(+2.61%)
Nov 20, 2018 3.150 3.240 3.030 3.060 416,098 -0.11(-3.47%)
Nov 19, 2018 3.260 3.260 3.150 3.170 407,055 -0.12(-3.65%)
Nov 16, 2018 3.180 3.320 3.150 3.290 345,900 +0.07(+2.17%)
Nov 15, 2018 3.200 3.308 3.150 3.220 428,404 +0.04(+1.26%)
Nov 14, 2018 3.330 3.350 3.150 3.180 346,409 -0.11(-3.34%)
Nov 13, 2018 3.460 3.500 3.280 3.290 255,137 -0.08(-2.37%)
Nov 12, 2018 3.510 3.540 3.360 3.370 252,331 -0.13(-3.71%)
Nov 09, 2018 3.700 3.700 3.480 3.500 627,800 -0.25(-6.67%)
Nov 08, 2018 3.680 3.790 3.620 3.750 253,534 -0.04(-1.06%)
Nov 07, 2018 3.850 3.850 3.715 3.790 170,873 -0.09(-2.32%)
Nov 06, 2018 3.850 3.900 3.820 3.880 70,744 +0.03(+0.78%)
Nov 05, 2018 3.890 3.900 3.820 3.850 103,508 -0.04(-1.03%)
Nov 02, 2018 3.950 3.950 3.850 3.890 95,300 -0.09(-2.26%)
Nov 01, 2018 3.830 4.001 3.760 3.980 495,086 +0.17(+4.46%)
Oct 31, 2018 3.750 3.860 3.680 3.810 280,058 +0.11(+2.97%)
Oct 30, 2018 3.690 3.770 3.550 3.700 422,877 +0.00(+0.00%)
Oct 29, 2018 3.740 3.880 3.680 3.700 141,221 -0.03(-0.80%)
Oct 26, 2018 3.700 3.760 3.620 3.730 154,100 +0.01(+0.27%)
Oct 25, 2018 3.600 3.750 3.590 3.720 304,324 +0.19(+5.38%)
Oct 24, 2018 3.820 3.840 3.500 3.530 815,941 -0.31(-8.07%)
Oct 23, 2018 3.780 3.900 3.705 3.840 341,188 -0.04(-1.03%)
Oct 22, 2018 3.950 4.090 3.850 3.880 591,785 +0.07(+1.84%)
Oct 19, 2018 3.950 3.990 3.780 3.810 214,400 -0.11(-2.81%)
Oct 18, 2018 3.930 3.990 3.880 3.920 434,180 -0.05(-1.26%)
Oct 17, 2018 3.950 3.980 3.880 3.970 59,164 +0.02(+0.51%)
Oct 16, 2018 3.890 3.980 3.838 3.950 90,098 +0.08(+2.07%)
Oct 15, 2018 3.950 3.964 3.850 3.870 110,352 -0.07(-1.78%)
Oct 12, 2018 3.890 4.060 3.860 3.940 190,200 +0.12(+3.14%)
Oct 11, 2018 3.820 3.900 3.780 3.820 124,402 -0.01(-0.26%)
Oct 10, 2018 4.070 4.077 3.825 3.830 246,340 -0.28(-6.81%)
Oct 09, 2018 4.120 4.210 4.100 4.110 166,849 -0.04(-0.96%)
Oct 08, 2018 4.120 4.170 4.030 4.150 220,678 -0.01(-0.24%)
Oct 05, 2018 4.160 4.190 4.120 4.160 240,300 -0.02(-0.48%)
Oct 04, 2018 4.150 4.321 4.150 4.180 345,634 +0.03(+0.72%)
Oct 03, 2018 4.100 4.172 4.100 4.150 150,612 +0.05(+1.22%)
Oct 02, 2018 4.200 4.250 4.080 4.100 263,767 -0.07(-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.