Skip to main content

Diana Shipping Inc (NY: DSX )

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.600 2.711 2.593 2.655 417,222 +0.03(+1.33%)
Feb 27, 2017 2.620 2.634 2.516 2.620 601,872 +0.10(+4.14%)
Feb 24, 2017 2.572 2.586 2.502 2.516 714,750 -0.09(-3.47%)
Feb 23, 2017 2.676 2.676 2.488 2.606 1,732,263 -0.05(-1.83%)
Feb 22, 2017 2.843 2.843 2.648 2.655 1,660,819 -0.22(-7.51%)
Feb 21, 2017 2.676 2.878 2.645 2.871 1,696,675 +0.27(+10.43%)
Feb 17, 2017 2.600 2.600 2.600 0 -0.03(-1.32%)
Feb 16, 2017 2.704 2.766 2.606 2.634 676,190 -0.06(-2.07%)
Feb 15, 2017 2.676 2.794 2.651 2.690 536,717 +0.05(+1.84%)
Feb 14, 2017 2.745 2.871 2.586 2.641 1,257,943 -0.10(-3.80%)
Feb 13, 2017 2.787 2.829 2.745 2.745 720,622 +0.00(+0.00%)
Feb 10, 2017 2.725 2.898 2.690 2.745 694,338 +0.09(+3.40%)
Feb 09, 2017 2.725 2.787 2.655 2.655 478,756 -0.08(-3.05%)
Feb 08, 2017 2.801 2.808 2.653 2.739 708,377 -0.07(-2.48%)
Feb 07, 2017 2.885 2.891 2.801 2.808 345,597 -0.05(-1.70%)
Feb 06, 2017 2.975 3.037 2.815 2.857 816,153 -0.11(-3.75%)
Feb 03, 2017 2.871 3.010 2.855 2.968 711,287 +0.13(+4.66%)
Feb 02, 2017 2.919 2.927 2.801 2.836 540,765 -0.11(-3.77%)
Feb 01, 2017 2.891 3.010 2.891 2.947 926,412 +0.07(+2.42%)
Jan 31, 2017 2.864 2.947 2.711 2.878 573,755 +0.03(+0.98%)
Jan 30, 2017 2.773 2.885 2.690 2.850 762,362 +0.03(+0.99%)
Jan 27, 2017 2.912 2.982 2.815 2.822 1,129,470 -0.04(-1.46%)
Jan 26, 2017 2.822 2.919 2.822 2.864 440,363 +0.01(+0.24%)
Jan 25, 2017 2.912 2.947 2.843 2.857 894,417 +0.00(+0.00%)
Jan 24, 2017 2.815 2.919 2.801 2.857 840,495 -0.02(-0.72%)
Jan 23, 2017 2.822 2.919 2.808 2.878 1,251,095 +0.06(+1.97%)
Jan 20, 2017 2.745 2.871 2.690 2.822 1,332,855 +0.08(+2.78%)
Jan 19, 2017 2.704 2.801 2.676 2.745 747,946 +0.05(+1.80%)
Jan 18, 2017 2.579 2.711 2.579 2.697 1,024,664 +0.13(+4.87%)
Jan 17, 2017 2.572 2.641 2.502 2.572 608,420 -0.01(-0.54%)
Jan 13, 2017 2.586 2.586 2.586 0 -0.06(-2.11%)
Jan 12, 2017 2.523 2.843 2.523 2.641 1,508,943 +0.10(+3.83%)
Jan 11, 2017 2.613 2.613 2.509 2.544 590,342 -0.06(-2.14%)
Jan 10, 2017 2.565 2.600 2.516 2.600 628,220 +0.03(+1.36%)
Jan 09, 2017 2.509 2.676 2.398 2.565 603,459 +0.06(+2.50%)
Jan 06, 2017 2.544 2.579 2.405 2.502 635,154 -0.06(-2.17%)
Jan 05, 2017 2.572 2.763 2.524 2.558 1,657,326 +0.00(+0.00%)
Jan 04, 2017 2.363 2.579 2.321 2.558 1,301,275 +0.26(+11.52%)
Jan 03, 2017 2.134 2.349 2.134 2.294 824,469 +0.19(+9.27%)
Dec 30, 2016 2.099 2.099 2.099 0 -0.04(-1.95%)
Dec 29, 2016 2.176 2.252 2.099 2.141 725,700 -0.06(-2.53%)
Dec 28, 2016 2.356 2.391 2.182 2.196 805,879 -0.16(-6.78%)
Dec 27, 2016 2.315 2.405 2.276 2.356 432,476 +0.04(+1.80%)
Dec 23, 2016 2.315 2.315 2.315 0 -0.06(-2.35%)
Dec 22, 2016 2.328 2.481 2.266 2.370 1,739,577 +0.06(+2.40%)
Dec 21, 2016 2.308 2.318 2.155 2.315 1,052,624 +0.16(+7.42%)
Dec 20, 2016 2.196 2.217 2.155 2.155 544,581 -0.03(-1.27%)
Dec 19, 2016 2.064 2.182 2.064 2.182 757,525 +0.09(+4.32%)
Dec 16, 2016 2.374 2.397 2.057 2.092 1,676,937 -0.19(-8.51%)
Dec 15, 2016 1.960 2.315 1.904 2.287 3,249,888 +0.34(+17.50%)
Dec 14, 2016 2.050 2.057 1.946 1.946 861,825 -0.04(-2.10%)
Dec 13, 2016 1.967 2.030 1.946 1.988 616,998 +0.02(+1.06%)
Dec 12, 2016 2.085 2.085 1.946 1.967 756,854 -0.06(-3.08%)
Dec 09, 2016 2.023 2.085 1.953 2.030 830,788 +0.06(+3.18%)
Dec 08, 2016 1.981 2.037 1.946 1.967 750,219 -0.01(-0.70%)
Dec 07, 2016 2.037 2.085 1.946 1.981 909,771 -0.09(-4.36%)
Dec 06, 2016 1.974 2.092 1.946 2.071 898,841 +0.08(+4.20%)
Dec 05, 2016 2.099 2.099 1.967 1.988 755,965 -0.07(-3.38%)
Dec 02, 2016 2.071 2.141 1.960 2.057 826,497 -0.03(-1.33%)
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.