Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.811 4.866 4.797 4.797 435,591 -0.03(-0.57%)
Feb 26, 2015 4.845 4.866 4.790 4.824 446,039 -0.02(-0.43%)
Feb 25, 2015 4.672 4.866 4.589 4.845 489,078 +0.02(+0.43%)
Feb 24, 2015 4.880 4.900 4.744 4.824 735,701 -0.03(-0.57%)
Feb 23, 2015 4.984 4.984 4.845 4.852 388,224 -0.15(-3.04%)
Feb 20, 2015 4.880 5.011 4.880 5.004 599,425 +0.03(+0.70%)
Feb 19, 2015 4.984 5.004 4.921 4.970 532,425 -0.03(-0.69%)
Feb 18, 2015 4.949 5.060 4.949 5.004 483,296 +0.01(+0.28%)
Feb 17, 2015 4.997 5.018 4.942 4.990 280,571 -0.02(-0.41%)
Feb 13, 2015 4.928 5.011 5.011 5.011 820,332 +0.12(+2.40%)
Feb 12, 2015 4.894 4.935 4.804 4.894 414,929 +0.07(+1.43%)
Feb 11, 2015 4.866 4.866 4.741 4.824 461,122 -0.06(-1.13%)
Feb 10, 2015 4.838 4.887 4.783 4.880 579,915 +0.06(+1.29%)
Feb 09, 2015 4.762 4.862 4.714 4.817 904,401 +0.05(+1.02%)
Feb 06, 2015 4.907 4.942 4.759 4.769 567,532 -0.15(-2.96%)
Feb 05, 2015 4.935 4.997 4.873 4.914 787,457 +0.02(+0.42%)
Feb 04, 2015 4.949 4.984 4.845 4.894 1,048,852 -0.08(-1.67%)
Feb 03, 2015 4.610 5.046 4.596 4.977 1,338,056 +0.39(+8.45%)
Feb 02, 2015 4.596 4.665 4.534 4.589 633,766 -0.01(-0.15%)
Jan 30, 2015 4.402 4.651 4.368 4.596 784,839 +0.16(+3.59%)
Jan 29, 2015 4.451 4.485 4.340 4.437 690,438 -0.01(-0.16%)
Jan 28, 2015 4.700 4.707 4.423 4.444 988,678 -0.24(-5.17%)
Jan 27, 2015 4.568 4.686 4.478 4.686 582,960 +0.15(+3.20%)
Jan 26, 2015 4.589 4.603 4.499 4.541 417,336 -0.03(-0.61%)
Jan 23, 2015 4.547 4.596 4.459 4.568 725,885 +0.00(+0.00%)
Jan 22, 2015 4.637 4.637 4.527 4.568 390,672 -0.02(-0.45%)
Jan 21, 2015 4.541 4.672 4.499 4.589 640,113 +0.07(+1.53%)
Jan 20, 2015 4.499 4.547 4.416 4.520 645,126 +0.01(+0.31%)
Jan 16, 2015 4.444 4.527 4.430 4.506 469,827 +0.06(+1.24%)
Jan 15, 2015 4.575 4.589 4.437 4.451 455,067 -0.08(-1.83%)
Jan 14, 2015 4.430 4.541 4.395 4.534 672,364 +0.08(+1.71%)
Jan 13, 2015 4.568 4.734 4.437 4.457 675,864 -0.06(-1.38%)
Jan 12, 2015 4.679 4.686 4.478 4.520 763,323 -0.19(-3.97%)
Jan 09, 2015 4.631 4.714 4.554 4.707 649,744 +0.07(+1.49%)
Jan 08, 2015 4.409 4.700 4.388 4.637 912,804 +0.27(+6.18%)
Jan 07, 2015 4.478 4.492 4.326 4.368 631,953 -0.06(-1.25%)
Jan 06, 2015 4.513 4.596 4.368 4.423 866,967 -0.09(-1.99%)
Jan 05, 2015 4.603 4.603 4.444 4.513 1,032,882 -0.09(-1.95%)
Jan 02, 2015 4.644 4.686 4.537 4.603 703,058 -0.04(-0.89%)
Dec 31, 2014 4.637 4.644 4.644 4.644 727,001 +0.01(+0.15%)
Dec 30, 2014 4.624 4.672 4.534 4.637 824,136 -0.01(-0.30%)
Dec 29, 2014 4.741 4.797 4.631 4.651 837,688 -0.09(-1.90%)
Dec 26, 2014 4.831 4.873 4.701 4.741 535,718 -0.08(-1.58%)
Dec 24, 2014 4.887 4.817 4.817 4.817 551,174 -0.09(-1.83%)
Dec 23, 2014 4.804 5.012 4.797 4.907 948,437 +0.10(+2.16%)
Dec 22, 2014 4.762 4.838 4.662 4.804 906,519 +0.03(+0.73%)
Dec 19, 2014 4.444 4.769 4.409 4.769 1,910,545 +0.33(+7.49%)
Dec 18, 2014 4.499 4.541 4.368 4.437 1,667,999 +0.00(+0.00%)
Dec 17, 2014 4.409 4.457 4.347 4.437 2,407,574 +0.07(+1.58%)
Dec 16, 2014 4.430 4.552 4.361 4.368 1,245,904 -0.08(-1.87%)
Dec 15, 2014 4.624 4.658 4.347 4.451 1,239,424 -0.13(-2.87%)
Dec 12, 2014 4.534 4.755 4.534 4.582 1,131,691 +0.03(+0.61%)
Dec 11, 2014 4.631 4.672 4.534 4.554 750,573 -0.08(-1.79%)
Dec 10, 2014 4.568 4.696 4.527 4.637 931,548 +0.03(+0.75%)
Dec 09, 2014 4.492 4.651 4.464 4.603 2,134,138 +0.08(+1.68%)
Dec 08, 2014 4.866 4.866 4.430 4.527 2,616,418 -0.35(-7.23%)
Dec 05, 2014 4.838 4.970 4.838 4.880 933,860 -0.01(-0.14%)
Dec 04, 2014 4.845 4.914 4.811 4.887 1,397,963 +0.03(+0.57%)
Dec 03, 2014 4.776 4.935 4.741 4.859 1,734,340 +0.08(+1.59%)
Dec 02, 2014 4.845 5.011 4.783 4.783 2,761,605 -0.03(-0.72%)
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.