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 (%)
Oct 31, 2017 2.741 2.814 2.727 2.796 1,311,824 +0.06(+2.02%)
Oct 30, 2017 2.782 2.810 2.706 2.741 761,434 -0.02(-0.75%)
Oct 27, 2017 2.762 2.817 2.762 2.762 841,203 +0.01(+0.50%)
Oct 26, 2017 2.789 2.814 2.724 2.748 672,603 -0.05(-1.73%)
Oct 25, 2017 2.824 2.852 2.755 2.796 931,386 -0.03(-0.98%)
Oct 24, 2017 2.817 2.942 2.814 2.824 829,774 +0.01(+0.25%)
Oct 23, 2017 2.852 2.928 2.817 2.817 953,049 +0.00(+0.00%)
Oct 20, 2017 2.810 2.859 2.769 2.817 1,577,165 +0.06(+2.26%)
Oct 19, 2017 2.796 2.810 2.675 2.755 829,118 -0.04(-1.49%)
Oct 18, 2017 2.782 2.824 2.755 2.796 717,647 +0.03(+1.00%)
Oct 17, 2017 2.810 2.859 2.762 2.769 894,613 -0.02(-0.74%)
Oct 16, 2017 2.782 2.845 2.755 2.789 808,674 +0.02(+0.75%)
Oct 13, 2017 2.796 2.824 2.755 2.769 985,523 +0.00(+0.00%)
Oct 12, 2017 2.769 2.845 2.755 2.769 769,865 +0.00(+0.00%)
Oct 11, 2017 2.776 2.824 2.755 2.769 352,089 +0.00(+0.00%)
Oct 10, 2017 2.803 2.893 2.769 2.769 625,475 -0.05(-1.72%)
Oct 09, 2017 2.817 2.962 2.751 2.817 1,937,189 -0.04(-1.45%)
Oct 06, 2017 2.817 2.928 2.769 2.859 1,268,809 +0.04(+1.47%)
Oct 05, 2017 2.782 2.866 2.765 2.817 792,610 +0.03(+1.24%)
Oct 04, 2017 2.755 2.796 2.672 2.782 1,182,449 -0.03(-1.23%)
Oct 03, 2017 2.561 2.817 2.511 2.817 1,589,698 +0.28(+11.20%)
Oct 02, 2017 2.540 2.630 2.492 2.533 1,090,191 +0.02(+0.83%)
Sep 29, 2017 2.526 2.596 2.526 2.513 666,919 -0.07(-2.68%)
Sep 28, 2017 2.630 2.665 2.575 2.582 909,765 -0.05(-1.84%)
Sep 27, 2017 2.713 2.713 2.623 2.630 1,140,892 -0.06(-2.06%)
Sep 26, 2017 2.748 2.748 2.637 2.686 1,193,437 -0.07(-2.51%)
Sep 25, 2017 2.789 2.810 2.713 2.755 931,278 -0.05(-1.73%)
Sep 22, 2017 2.755 2.838 2.755 2.803 709,545 +0.06(+2.02%)
Sep 21, 2017 2.831 2.907 2.741 2.748 849,073 -0.08(-2.93%)
Sep 20, 2017 2.782 2.951 2.741 2.831 1,020,091 +0.08(+3.02%)
Sep 19, 2017 2.789 2.796 2.714 2.748 469,158 -0.06(-1.98%)
Sep 18, 2017 2.789 2.866 2.762 2.803 980,846 +0.01(+0.25%)
Sep 15, 2017 2.748 2.814 2.741 2.796 621,843 +0.04(+1.51%)
Sep 14, 2017 2.713 2.762 2.692 2.755 618,550 +0.04(+1.53%)
Sep 13, 2017 2.720 2.762 2.672 2.713 695,395 -0.01(-0.51%)
Sep 12, 2017 2.810 2.817 2.699 2.727 876,407 -0.05(-1.75%)
Sep 11, 2017 2.782 2.893 2.734 2.776 1,182,975 -0.01(-0.25%)
Sep 08, 2017 2.755 2.799 2.630 2.782 1,480,360 +0.08(+3.08%)
Sep 07, 2017 2.686 2.741 2.644 2.699 841,704 -0.01(-0.26%)
Sep 06, 2017 2.769 2.796 2.679 2.706 806,666 +0.01(+0.26%)
Sep 05, 2017 2.810 2.817 2.679 2.699 711,522 -0.11(-3.94%)
Sep 01, 2017 2.755 2.821 2.737 2.810 570,343 +0.06(+2.27%)
Aug 31, 2017 2.769 2.803 2.748 2.748 383,240 +0.01(+0.51%)
Aug 30, 2017 2.852 2.907 2.734 2.734 698,552 -0.13(-4.59%)
Aug 29, 2017 2.872 2.928 2.827 2.866 568,122 -0.06(-2.13%)
Aug 28, 2017 2.990 2.997 2.803 2.928 1,095,736 -0.01(-0.47%)
Aug 25, 2017 2.713 2.949 2.713 2.942 1,582,947 +0.26(+9.82%)
Aug 24, 2017 2.741 2.782 2.679 2.679 574,910 -0.03(-1.28%)
Aug 23, 2017 2.727 2.755 2.706 2.713 595,629 -0.01(-0.51%)
Aug 22, 2017 2.686 2.758 2.671 2.727 655,498 +0.07(+2.60%)
Aug 21, 2017 2.762 2.776 2.630 2.658 887,286 -0.09(-3.27%)
Aug 18, 2017 2.755 2.803 2.706 2.748 393,729 +0.01(+0.25%)
Aug 17, 2017 2.789 2.859 2.727 2.741 393,817 -0.06(-1.98%)
Aug 16, 2017 2.748 2.879 2.748 2.796 978,006 +0.11(+4.12%)
Aug 15, 2017 2.817 2.817 2.651 2.686 1,103,448 -0.15(-5.37%)
Aug 14, 2017 2.776 2.886 2.769 2.838 433,730 +0.07(+2.50%)
Aug 11, 2017 2.720 2.824 2.651 2.769 582,217 -0.01(-0.25%)
Aug 10, 2017 2.803 2.866 2.724 2.776 668,750 -0.03(-0.99%)
Aug 09, 2017 2.831 2.852 2.776 2.803 463,343 -0.06(-2.17%)
Aug 08, 2017 2.803 2.886 2.748 2.866 613,756 +0.03(+1.22%)
Aug 07, 2017 2.782 2.886 2.758 2.831 571,925 +0.09(+3.28%)
Aug 04, 2017 2.727 2.838 2.727 2.741 610,715 +0.05(+1.80%)
Aug 03, 2017 2.762 2.831 2.665 2.692 576,291 -0.07(-2.51%)
Aug 02, 2017 2.699 2.827 2.694 2.762 911,272 +0.06(+2.31%)
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.