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 (%)
Feb 28, 2018 2.713 2.741 2.644 2.658 443,868 -0.03(-1.29%)
Feb 27, 2018 2.692 2.762 2.686 2.692 709,912 +0.01(+0.26%)
Feb 26, 2018 2.533 2.692 2.533 2.686 499,260 +0.16(+6.30%)
Feb 23, 2018 2.630 2.630 2.513 2.526 1,459,647 -0.10(-3.95%)
Feb 22, 2018 2.630 1,228,718 -0.01(-0.52%)
Feb 21, 2018 2.596 2.679 2.582 2.644 575,700 +0.04(+1.60%)
Feb 20, 2018 2.623 2.686 2.575 2.603 920,787 -0.02(-0.79%)
Feb 16, 2018 2.623 2.623 2.623 0 -0.10(-3.56%)
Feb 15, 2018 2.679 2.734 2.623 2.720 702,843 +0.10(+3.69%)
Feb 14, 2018 2.513 2.651 2.506 2.623 675,159 +0.08(+3.27%)
Feb 13, 2018 2.506 2.561 2.465 2.540 643,124 +0.03(+1.38%)
Feb 12, 2018 2.513 2.603 2.443 2.506 1,025,840 +0.01(+0.28%)
Feb 09, 2018 2.381 2.523 2.353 2.499 1,660,520 +0.15(+6.18%)
Feb 08, 2018 2.395 2.423 2.346 2.353 661,273 -0.05(-2.02%)
Feb 07, 2018 2.360 2.464 2.353 2.402 3,085,164 +0.03(+1.46%)
Feb 06, 2018 2.291 2.478 2.277 2.367 2,066,979 +0.01(+0.29%)
Feb 05, 2018 2.409 2.450 2.333 2.360 970,234 -0.05(-2.01%)
Feb 02, 2018 2.533 2.549 2.298 2.409 1,631,505 -0.17(-6.45%)
Feb 01, 2018 2.616 2.654 2.551 2.575 1,229,691 -0.06(-2.11%)
Jan 31, 2018 2.658 2.699 2.561 2.630 1,519,910 -0.01(-0.52%)
Jan 30, 2018 2.699 2.699 2.623 2.644 1,089,704 -0.03(-1.04%)
Jan 29, 2018 2.699 2.717 2.665 2.672 692,030 -0.03(-1.03%)
Jan 26, 2018 2.699 2.734 2.686 2.699 784,163 +0.00(+0.00%)
Jan 25, 2018 2.741 2.789 2.692 2.699 1,305,192 -0.04(-1.52%)
Jan 24, 2018 2.803 2.824 2.734 2.741 676,657 -0.04(-1.49%)
Jan 23, 2018 2.838 2.872 2.776 2.782 688,400 -0.07(-2.43%)
Jan 22, 2018 2.782 2.872 2.776 2.852 605,124 +0.08(+3.00%)
Jan 19, 2018 2.776 2.803 2.717 2.769 589,239 +0.00(+0.00%)
Jan 18, 2018 2.803 2.845 2.762 2.769 704,042 -0.05(-1.72%)
Jan 17, 2018 2.907 2.952 2.672 2.817 2,101,740 -0.17(-5.57%)
Jan 16, 2018 3.059 3.129 2.914 2.983 874,012 -0.08(-2.49%)
Jan 12, 2018 3.059 3.059 3.059 0 +0.07(+2.31%)
Jan 11, 2018 2.983 3.039 2.921 2.990 476,781 +0.02(+0.70%)
Jan 10, 2018 2.935 2.969 1,529,283 -0.15(-4.67%)
Jan 09, 2018 3.115 3.210 3.097 3.115 1,440,468 +0.15(+5.14%)
Jan 08, 2018 2.962 3.004 2.914 2.962 314,597 +0.00(+0.00%)
Jan 05, 2018 3.059 3.108 2.886 2.962 915,432 -0.08(-2.73%)
Jan 04, 2018 2.949 3.087 2.935 3.046 1,022,151 +0.12(+4.27%)
Jan 03, 2018 2.900 2.949 2.872 2.921 788,761 +0.01(+0.48%)
Jan 02, 2018 2.817 2.921 2.803 2.907 558,391 +0.09(+3.19%)
Dec 29, 2017 2.817 2.817 2.817 0 +0.00(+0.00%)
Dec 28, 2017 2.817 2.824 2.762 2.817 718,397 +0.01(+0.49%)
Dec 27, 2017 2.769 2.907 2.751 2.803 1,075,043 +0.05(+1.76%)
Dec 26, 2017 2.803 2.824 2.744 2.755 406,356 -0.06(-2.21%)
Dec 22, 2017 2.886 2.886 2.796 2.817 514,168 -0.03(-0.97%)
Dec 21, 2017 2.817 2.879 2.817 2.845 446,740 +0.02(+0.74%)
Dec 20, 2017 2.845 2.866 2.803 2.824 437,141 -0.02(-0.73%)
Dec 19, 2017 2.845 2.966 2.817 2.845 760,128 +0.01(+0.49%)
Dec 18, 2017 2.866 2.886 2.817 2.831 641,473 -0.01(-0.49%)
Dec 15, 2017 2.824 2.879 2.807 2.845 453,254 +0.03(+1.23%)
Dec 14, 2017 2.817 2.866 2.789 2.810 429,222 +0.00(+0.00%)
Dec 13, 2017 2.866 2.879 2.803 2.810 431,048 -0.06(-1.93%)
Dec 12, 2017 2.872 2.940 2.838 2.866 818,434 +0.01(+0.49%)
Dec 11, 2017 2.762 2.886 2.720 2.852 729,663 +0.12(+4.30%)
Dec 08, 2017 2.734 2.803 2.727 2.734 504,630 +0.01(+0.25%)
Dec 07, 2017 2.720 2.782 2.706 2.727 646,815 -0.01(-0.25%)
Dec 06, 2017 2.755 2.789 2.699 2.734 866,694 -0.02(-0.75%)
Dec 05, 2017 2.831 2.879 2.751 2.755 418,561 -0.06(-2.21%)
Dec 04, 2017 2.796 2.810 2.817 770,148 +0.02(+0.74%)
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.