Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.757 2.990 2.990 2.990 713,639 +0.18(+6.36%)
Dec 30, 2015 2.791 2.887 2.784 2.812 781,501 -0.03(-0.97%)
Dec 29, 2015 3.045 3.129 2.777 2.839 1,036,320 -0.21(-6.98%)
Dec 28, 2015 3.018 3.114 2.990 3.052 743,050 -0.04(-1.33%)
Dec 24, 2015 2.997 3.094 3.094 3.094 699,820 +0.13(+4.41%)
Dec 23, 2015 2.688 2.984 2.685 2.963 1,092,889 +0.25(+9.39%)
Dec 22, 2015 2.489 2.729 2.482 2.709 864,950 +0.19(+7.65%)
Dec 21, 2015 2.489 2.523 2.447 2.516 610,730 +0.03(+1.38%)
Dec 18, 2015 2.461 2.495 2.406 2.482 642,694 +0.02(+0.84%)
Dec 17, 2015 2.530 2.571 2.413 2.461 828,081 -0.10(-3.76%)
Dec 16, 2015 2.544 2.571 2.482 2.557 544,899 +0.04(+1.64%)
Dec 15, 2015 2.578 2.579 2.447 2.516 850,129 -0.12(-4.44%)
Dec 14, 2015 2.688 2.695 2.550 2.633 792,715 -0.08(-3.04%)
Dec 11, 2015 2.647 2.722 2.612 2.715 798,088 +0.01(+0.25%)
Dec 10, 2015 2.674 2.736 2.647 2.709 425,866 +0.04(+1.55%)
Dec 09, 2015 2.654 2.722 2.619 2.667 1,068,778 -0.01(-0.26%)
Dec 08, 2015 2.550 2.688 2.530 2.674 392,255 +0.06(+2.10%)
Dec 07, 2015 2.709 2.729 2.578 2.619 795,761 -0.13(-4.75%)
Dec 04, 2015 2.846 2.846 2.667 2.750 866,633 -0.12(-4.08%)
Dec 03, 2015 2.990 2.990 2.819 2.867 542,965 -0.08(-2.57%)
Dec 02, 2015 3.080 3.121 2.911 2.942 933,256 -0.14(-4.68%)
Dec 01, 2015 3.265 3.314 3.059 3.087 1,204,996 -0.18(-5.47%)
Nov 30, 2015 3.279 3.334 3.210 3.265 2,311,371 -0.01(-0.42%)
Nov 27, 2015 3.265 3.307 3.190 3.279 360,658 +0.01(+0.42%)
Nov 25, 2015 3.362 3.265 3.265 3.265 838,445 -0.10(-3.06%)
Nov 24, 2015 3.424 3.444 3.265 3.369 1,230,944 -0.08(-2.39%)
Nov 23, 2015 3.472 3.506 3.362 3.451 667,668 -0.03(-0.79%)
Nov 20, 2015 3.382 3.506 3.369 3.479 1,129,410 +0.04(+1.20%)
Nov 19, 2015 3.245 3.444 3.235 3.437 1,056,395 +0.03(+0.81%)
Nov 18, 2015 3.396 3.458 3.265 3.410 1,706,468 -0.19(-5.34%)
Nov 17, 2015 3.747 3.747 3.540 3.602 1,003,020 -0.05(-1.32%)
Nov 16, 2015 3.685 3.719 3.540 3.650 1,035,771 -0.12(-3.10%)
Nov 13, 2015 3.547 3.767 3.520 3.767 856,823 +0.12(+3.40%)
Nov 12, 2015 3.994 4.015 3.444 3.644 1,629,213 -0.46(-11.22%)
Nov 11, 2015 4.214 4.214 4.056 4.104 1,203,068 -0.10(-2.45%)
Nov 10, 2015 4.194 4.214 4.166 4.207 1,268,936 -0.01(-0.33%)
Nov 09, 2015 4.242 4.255 4.207 4.221 432,387 -0.04(-0.97%)
Nov 06, 2015 4.262 4.304 4.139 4.262 610,187 -0.04(-0.96%)
Nov 05, 2015 4.434 4.441 4.228 4.304 496,725 -0.13(-2.95%)
Nov 04, 2015 4.338 4.448 4.276 4.434 389,555 +0.09(+2.06%)
Nov 03, 2015 4.427 4.427 4.331 4.345 250,099 -0.08(-1.86%)
Nov 02, 2015 4.297 4.441 4.297 4.427 269,094 +0.09(+2.06%)
Oct 30, 2015 4.393 4.434 4.324 4.338 155,214 -0.04(-0.94%)
Oct 29, 2015 4.386 4.434 4.359 4.379 238,833 +0.00(+0.00%)
Oct 28, 2015 4.304 4.400 4.283 4.379 398,587 +0.07(+1.59%)
Oct 27, 2015 4.345 4.345 4.269 4.310 270,753 -0.08(-1.88%)
Oct 26, 2015 4.503 4.503 4.345 4.393 287,745 -0.11(-2.44%)
Oct 23, 2015 4.331 4.541 4.324 4.503 618,492 -0.05(-1.06%)
Oct 22, 2015 4.620 4.675 4.489 4.551 362,283 -0.07(-1.49%)
Oct 21, 2015 4.853 4.874 4.620 4.620 673,642 -0.21(-4.27%)
Oct 20, 2015 4.812 4.881 4.798 4.826 359,071 +0.01(+0.29%)
Oct 19, 2015 4.853 4.881 4.812 4.812 421,772 -0.05(-0.99%)
Oct 16, 2015 4.881 4.929 4.819 4.860 257,432 -0.04(-0.84%)
Oct 15, 2015 4.819 4.908 4.819 4.902 214,750 +0.05(+1.13%)
Oct 14, 2015 4.812 4.922 4.812 4.847 300,557 +0.03(+0.71%)
Oct 13, 2015 4.881 5.012 4.812 4.812 293,757 -0.01(-0.14%)
Oct 12, 2015 4.874 4.950 4.812 4.819 428,461 -0.05(-1.13%)
Oct 09, 2015 4.874 4.970 4.860 4.874 547,644 +0.05(+1.00%)
Oct 08, 2015 4.895 4.929 4.757 4.826 935,930 -0.05(-1.13%)
Oct 07, 2015 4.771 5.005 4.771 4.881 1,254,775 +0.11(+2.31%)
Oct 06, 2015 4.675 4.874 4.627 4.771 652,585 +0.07(+1.46%)
Oct 05, 2015 4.420 4.737 4.420 4.702 1,134,756 +0.30(+6.71%)
Oct 02, 2015 4.262 4.414 4.207 4.407 1,893,091 +0.14(+3.22%)
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.