Skip to main content

Diana Shipping Inc (NY: DSX )

2.395 +0.025 (+1.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 4.455 4.455 4.173 4.269 761,279 -0.19(-4.17%)
Sep 30, 2015 4.455 4.468 4.338 4.455 1,056,375 +0.03(+0.78%)
Sep 29, 2015 4.585 4.606 4.407 4.420 1,118,276 -0.16(-3.45%)
Sep 28, 2015 4.695 4.706 4.551 4.579 4,459,147 -0.12(-2.63%)
Sep 25, 2015 4.558 4.709 4.503 4.702 288,324 +0.17(+3.79%)
Sep 24, 2015 4.551 4.585 4.427 4.530 400,565 -0.08(-1.64%)
Sep 23, 2015 4.599 4.633 4.524 4.606 448,511 +0.03(+0.60%)
Sep 22, 2015 4.640 4.640 4.510 4.579 861,286 -0.08(-1.77%)
Sep 21, 2015 4.682 4.716 4.592 4.661 445,810 -0.02(-0.44%)
Sep 18, 2015 4.475 4.682 4.414 4.682 694,423 +0.21(+4.61%)
Sep 17, 2015 4.345 4.489 4.262 4.475 666,843 +0.14(+3.17%)
Sep 16, 2015 4.283 4.362 4.152 4.338 1,116,286 +0.03(+0.80%)
Sep 15, 2015 4.180 4.317 4.077 4.304 685,799 +0.12(+2.96%)
Sep 14, 2015 4.262 4.262 4.145 4.180 298,345 -0.07(-1.62%)
Sep 11, 2015 4.269 4.276 4.173 4.249 209,797 -0.05(-1.28%)
Sep 10, 2015 4.221 4.321 4.221 4.304 240,483 +0.08(+1.79%)
Sep 09, 2015 4.427 4.448 4.221 4.228 634,258 -0.15(-3.45%)
Sep 08, 2015 4.434 4.496 4.317 4.379 487,959 -0.01(-0.31%)
Sep 04, 2015 4.386 4.393 4.393 4.393 619,233 -0.14(-3.04%)
Sep 03, 2015 4.592 4.707 4.527 4.530 644,128 -0.10(-2.08%)
Sep 02, 2015 4.620 4.640 4.524 4.627 307,307 +0.05(+1.20%)
Sep 01, 2015 4.496 4.661 4.482 4.572 507,128 -0.10(-2.21%)
Aug 31, 2015 4.585 4.771 4.524 4.675 543,225 +0.05(+1.04%)
Aug 28, 2015 4.482 4.695 4.482 4.627 528,226 +0.13(+2.91%)
Aug 27, 2015 4.489 4.606 4.489 4.496 1,022,253 +0.01(+0.31%)
Aug 26, 2015 4.565 4.640 4.376 4.482 527,019 +0.00(+0.00%)
Aug 25, 2015 4.640 4.730 4.468 4.482 612,276 -0.04(-0.91%)
Aug 24, 2015 4.682 4.771 4.482 4.524 673,782 -0.36(-7.32%)
Aug 21, 2015 4.915 4.991 4.750 4.881 602,166 -0.10(-1.93%)
Aug 20, 2015 4.957 5.232 4.908 4.977 313,108 -0.01(-0.28%)
Aug 19, 2015 4.963 5.025 4.895 4.991 351,881 -0.01(-0.27%)
Aug 18, 2015 5.135 5.135 4.991 5.005 360,261 -0.17(-3.32%)
Aug 17, 2015 4.888 5.190 4.888 5.177 490,896 +0.25(+5.17%)
Aug 14, 2015 4.819 4.977 4.819 4.922 442,079 +0.10(+2.14%)
Aug 13, 2015 4.764 4.902 4.764 4.819 291,567 +0.01(+0.14%)
Aug 12, 2015 4.922 4.970 4.743 4.812 530,580 -0.23(-4.50%)
Aug 11, 2015 5.087 5.115 5.018 5.039 307,037 -0.08(-1.48%)
Aug 10, 2015 5.170 5.215 5.053 5.115 566,342 -0.05(-1.06%)
Aug 07, 2015 5.149 5.314 5.135 5.170 314,249 -0.01(-0.27%)
Aug 06, 2015 5.142 5.225 5.087 5.183 517,781 +0.03(+0.53%)
Aug 05, 2015 5.218 5.273 5.046 5.156 487,526 +0.00(+0.00%)
Aug 04, 2015 5.232 5.314 5.115 5.156 723,466 -0.05(-1.06%)
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.