Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 2.651 2.769 2.602 2.755 715,278 +0.12(+4.46%)
Oct 31, 2018 2.596 2.672 2.547 2.637 404,615 +0.08(+2.97%)
Oct 30, 2018 2.554 2.609 2.457 2.561 610,954 +0.00(+0.00%)
Oct 29, 2018 2.589 2.686 2.547 2.561 204,029 -0.02(-0.80%)
Oct 26, 2018 2.561 2.603 2.506 2.582 222,636 +0.01(+0.27%)
Oct 25, 2018 2.492 2.596 2.485 2.575 439,673 +0.13(+5.38%)
Oct 24, 2018 2.644 2.658 2.423 2.443 1,178,835 -0.21(-8.07%)
Oct 23, 2018 2.616 2.699 2.564 2.658 492,933 -0.03(-1.03%)
Oct 22, 2018 2.734 2.831 2.665 2.686 854,985 +0.05(+1.84%)
Oct 19, 2018 2.734 2.762 2.616 2.637 309,755 -0.08(-2.81%)
Oct 18, 2018 2.720 2.762 2.686 2.713 627,284 -0.03(-1.26%)
Oct 17, 2018 2.734 2.755 2.686 2.748 85,477 +0.01(+0.51%)
Oct 16, 2018 2.692 2.755 2.657 2.734 130,169 +0.06(+2.07%)
Oct 15, 2018 2.734 2.744 2.665 2.679 159,431 -0.05(-1.78%)
Oct 12, 2018 2.692 2.810 2.672 2.727 274,792 +0.08(+3.14%)
Oct 11, 2018 2.644 2.699 2.616 2.644 179,730 -0.01(-0.26%)
Oct 10, 2018 2.817 2.822 2.648 2.651 355,901 -0.19(-6.81%)
Oct 09, 2018 2.852 2.914 2.838 2.845 241,056 -0.03(-0.96%)
Oct 08, 2018 2.852 2.886 2.789 2.872 318,825 -0.01(-0.24%)
Oct 05, 2018 2.879 2.900 2.852 2.879 347,174 -0.01(-0.48%)
Oct 04, 2018 2.872 2.991 2.872 2.893 499,356 +0.02(+0.72%)
Oct 03, 2018 2.838 2.888 2.838 2.872 217,597 +0.03(+1.22%)
Oct 02, 2018 2.907 2.942 2.824 2.838 381,079 -0.05(-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.