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 (%)
Feb 28, 2020 1.467 1.523 1.426 1.516 1,341,167 +0.06(+4.29%)
Feb 27, 2020 1.454 1.516 1.343 1.454 995,868 -0.02(-1.41%)
Feb 26, 2020 1.523 1.523 1.460 1.474 523,352 -0.05(-3.18%)
Feb 25, 2020 1.668 1.668 1.488 1.523 901,543 -0.12(-7.17%)
Feb 24, 2020 1.807 1.807 1.633 1.640 780,039 -0.19(-10.57%)
Feb 21, 2020 1.834 1.883 1.813 1.834 548,862 -0.07(-3.64%)
Feb 20, 2020 1.862 1.910 1.855 1.903 616,591 +0.02(+1.10%)
Feb 19, 2020 1.890 1.890 1.869 1.883 310,595 -0.01(-0.73%)
Feb 18, 2020 1.910 1.917 1.876 1.897 334,849 -0.01(-0.36%)
Feb 14, 2020 1.938 1.945 1.883 1.903 355,121 -0.02(-1.08%)
Feb 13, 2020 1.952 1.952 1.910 1.924 401,499 +0.01(+0.36%)
Feb 12, 2020 1.973 1.973 1.917 1.917 651,752 -0.02(-1.07%)
Feb 11, 2020 1.855 1.952 1.855 1.938 706,945 +0.09(+4.87%)
Feb 10, 2020 1.855 1.876 1.841 1.848 539,575 -0.01(-0.37%)
Feb 07, 2020 1.862 1.876 1.841 1.855 335,761 -0.02(-1.11%)
Feb 06, 2020 1.883 1.907 1.869 1.876 205,740 +0.01(+0.37%)
Feb 05, 2020 1.862 1.897 1.855 1.869 318,526 +0.02(+1.12%)
Feb 04, 2020 1.841 1.869 1.834 1.848 291,794 +0.01(+0.75%)
Feb 03, 2020 1.820 1.890 1.813 1.834 582,439 +0.01(+0.38%)
Jan 31, 2020 1.897 1.903 1.820 1.827 668,488 -0.06(-2.94%)
Jan 30, 2020 1.855 1.903 1.848 1.883 402,214 +0.01(+0.74%)
Jan 29, 2020 1.945 1.980 1.862 1.869 763,342 -0.03(-1.82%)
Jan 28, 2020 1.924 1.924 1.890 1.903 430,742 -0.01(-0.72%)
Jan 27, 2020 1.903 1.931 1.897 1.917 629,367 -0.03(-1.77%)
Jan 24, 2020 1.931 1.952 1.917 1.952 352,664 +0.02(+1.08%)
Jan 23, 2020 1.980 2.014 1.924 1.931 561,806 -0.05(-2.45%)
Jan 22, 2020 2.021 2.049 1.973 1.980 684,791 -0.06(-3.05%)
Jan 21, 2020 2.076 2.083 2.028 2.042 343,737 -0.04(-1.99%)
Jan 17, 2020 2.111 2.118 2.076 2.083 285,917 -0.02(-0.99%)
Jan 16, 2020 2.118 2.132 2.090 2.104 152,869 -0.02(-0.98%)
Jan 15, 2020 2.153 2.153 2.097 2.125 636,787 -0.01(-0.32%)
Jan 14, 2020 2.049 2.153 2.042 2.132 418,105 +0.09(+4.41%)
Jan 13, 2020 2.049 2.070 1.959 2.042 557,843 -0.02(-1.01%)
Jan 10, 2020 2.056 2.083 2.049 2.063 362,633 -0.02(-1.00%)
Jan 09, 2020 2.097 2.104 2.063 2.083 399,038 -0.01(-0.66%)
Jan 08, 2020 2.139 2.146 2.083 2.097 369,123 -0.03(-1.30%)
Jan 07, 2020 2.125 2.125 2.101 2.125 152,787 +0.01(+0.33%)
Jan 06, 2020 2.097 2.125 2.097 2.118 422,474 -0.01(-0.33%)
Jan 03, 2020 2.083 2.160 2.083 2.125 437,761 +0.00(+0.00%)
Jan 02, 2020 2.173 2.173 2.104 2.125 257,825 -0.03(-1.29%)
Dec 31, 2019 2.104 2.173 2.104 2.153 246,330 +0.05(+2.30%)
Dec 30, 2019 2.153 2.166 2.104 2.104 490,668 -0.03(-1.30%)
Dec 27, 2019 2.125 2.153 2.104 2.132 307,444 +0.01(+0.33%)
Dec 26, 2019 2.104 2.166 2.104 2.125 294,629 +0.02(+0.99%)
Dec 24, 2019 2.125 2.132 2.076 2.104 243,874 -0.02(-0.98%)
Dec 23, 2019 2.146 2.151 2.104 2.125 465,772 -0.02(-0.97%)
Dec 20, 2019 2.166 2.201 2.104 2.146 464,344 +0.01(+0.32%)
Dec 19, 2019 2.097 2.160 2.097 2.139 544,823 +0.06(+2.66%)
Dec 18, 2019 2.111 2.111 2.035 2.083 1,063,671 -0.03(-1.31%)
Dec 17, 2019 2.215 2.218 2.097 2.111 524,421 -0.10(-4.39%)
Dec 16, 2019 2.201 2.243 2.187 2.208 329,694 +0.01(+0.31%)
Dec 13, 2019 2.243 2.284 2.173 2.201 474,313 -0.08(-3.64%)
Dec 12, 2019 2.250 2.284 2.160 2.284 380,191 +0.02(+0.92%)
Dec 11, 2019 2.305 2.312 2.243 2.263 435,760 -0.06(-2.39%)
Dec 10, 2019 2.319 2.333 2.284 2.319 651,332 -0.01(-0.30%)
Dec 09, 2019 2.319 2.346 2.284 2.326 612,474 -0.01(-0.59%)
Dec 06, 2019 2.312 2.346 2.284 2.340 340,384 +0.03(+1.50%)
Dec 05, 2019 2.319 2.319 2.277 2.305 279,246 +0.01(+0.30%)
Dec 04, 2019 2.305 2.329 2.256 2.298 509,777 +0.01(+0.30%)
Dec 03, 2019 2.256 2.312 2.243 2.291 415,620 +0.01(+0.30%)
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.