Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.421 4.671 4.386 4.615 781,562 +0.16(+3.59%)
Jan 29, 2015 4.469 4.504 4.358 4.455 687,555 -0.01(-0.16%)
Jan 28, 2015 4.719 4.726 4.441 4.462 984,550 -0.24(-5.17%)
Jan 27, 2015 4.587 4.706 4.497 4.706 580,526 +0.15(+3.20%)
Jan 26, 2015 4.608 4.622 4.518 4.560 415,594 -0.03(-0.61%)
Jan 23, 2015 4.567 4.615 4.478 4.587 722,855 +0.00(+0.00%)
Jan 22, 2015 4.657 4.657 4.546 4.587 389,040 -0.02(-0.45%)
Jan 21, 2015 4.560 4.692 4.518 4.608 637,440 +0.07(+1.53%)
Jan 20, 2015 4.518 4.567 4.434 4.539 642,433 +0.01(+0.31%)
Jan 16, 2015 4.462 4.546 4.448 4.525 467,865 +0.06(+1.24%)
Jan 15, 2015 4.594 4.608 4.455 4.469 453,167 -0.08(-1.83%)
Jan 14, 2015 4.448 4.560 4.414 4.553 669,557 +0.08(+1.71%)
Jan 13, 2015 4.587 4.754 4.455 4.476 673,042 -0.06(-1.38%)
Jan 12, 2015 4.699 4.706 4.497 4.539 760,136 -0.19(-3.97%)
Jan 09, 2015 4.650 4.733 4.574 4.726 647,031 +0.07(+1.49%)
Jan 08, 2015 4.428 4.719 4.407 4.657 908,992 +0.27(+6.18%)
Jan 07, 2015 4.497 4.511 4.344 4.386 629,314 -0.06(-1.25%)
Jan 06, 2015 4.532 4.615 4.386 4.441 863,347 -0.09(-1.99%)
Jan 05, 2015 4.622 4.622 4.462 4.532 1,028,569 -0.09(-1.95%)
Jan 02, 2015 4.664 4.706 4.556 4.622 700,123 -0.04(-0.89%)
Dec 31, 2014 4.657 4.664 4.664 4.664 723,965 +0.01(+0.15%)
Dec 30, 2014 4.643 4.692 4.553 4.657 820,695 -0.01(-0.30%)
Dec 29, 2014 4.761 4.817 4.650 4.671 834,190 -0.09(-1.90%)
Dec 26, 2014 4.852 4.893 4.721 4.761 533,481 -0.08(-1.58%)
Dec 24, 2014 4.907 4.838 4.838 4.838 548,873 -0.09(-1.83%)
Dec 23, 2014 4.824 5.033 4.817 4.928 944,477 +0.10(+2.16%)
Dec 22, 2014 4.782 4.858 4.682 4.824 902,734 +0.03(+0.73%)
Dec 19, 2014 4.462 4.789 4.428 4.789 1,902,568 +0.33(+7.49%)
Dec 18, 2014 4.518 4.560 4.386 4.455 1,661,035 +0.00(+0.00%)
Dec 17, 2014 4.428 4.476 4.365 4.455 2,397,522 +0.07(+1.58%)
Dec 16, 2014 4.448 4.571 4.379 4.386 1,240,702 -0.08(-1.87%)
Dec 15, 2014 4.643 4.678 4.365 4.469 1,234,249 -0.13(-2.87%)
Dec 12, 2014 4.553 4.775 4.553 4.601 1,126,966 +0.03(+0.61%)
Dec 11, 2014 4.650 4.692 4.553 4.574 747,439 -0.08(-1.79%)
Dec 10, 2014 4.587 4.716 4.546 4.657 927,658 +0.03(+0.75%)
Dec 09, 2014 4.511 4.671 4.483 4.622 2,125,227 +0.08(+1.68%)
Dec 08, 2014 4.886 4.886 4.448 4.546 2,605,493 -0.35(-7.23%)
Dec 05, 2014 4.858 4.991 4.858 4.900 929,960 -0.01(-0.14%)
Dec 04, 2014 4.865 4.935 4.831 4.907 1,392,126 +0.03(+0.57%)
Dec 03, 2014 4.796 4.956 4.761 4.879 1,727,098 +0.08(+1.59%)
Dec 02, 2014 4.865 5.032 4.803 4.803 2,750,074 -0.03(-0.72%)
Dec 01, 2014 5.192 5.206 4.838 4.838 2,946,963 -0.36(-6.95%)
Nov 28, 2014 5.338 5.345 5.199 5.199 641,793 -0.15(-2.86%)
Nov 26, 2014 5.394 5.352 5.352 5.352 1,114,723 -0.03(-0.65%)
Nov 25, 2014 5.852 5.998 5.324 5.387 2,356,835 -0.09(-1.65%)
Nov 24, 2014 5.408 5.515 5.366 5.477 1,113,747 +0.06(+1.16%)
Nov 21, 2014 5.547 5.630 5.387 5.415 612,474 -0.03(-0.64%)
Nov 20, 2014 5.352 5.474 5.352 5.449 472,555 +0.08(+1.55%)
Nov 19, 2014 5.421 5.421 5.303 5.366 657,347 -0.06(-1.03%)
Nov 18, 2014 5.435 5.512 5.408 5.421 619,757 -0.01(-0.26%)
Nov 17, 2014 5.519 5.554 5.394 5.435 836,686 -0.09(-1.64%)
Nov 14, 2014 5.449 5.574 5.421 5.526 816,923 +0.09(+1.66%)
Nov 13, 2014 5.609 5.644 5.401 5.435 1,031,425 -0.18(-3.22%)
Nov 12, 2014 5.505 5.644 5.477 5.616 633,078 +0.08(+1.38%)
Nov 11, 2014 5.547 5.637 5.463 5.540 630,612 -0.06(-1.12%)
Nov 10, 2014 5.658 5.790 5.588 5.602 362,051 -0.02(-0.37%)
Nov 07, 2014 5.616 5.734 5.581 5.623 921,630 +0.00(+0.00%)
Nov 06, 2014 5.560 5.706 5.554 5.623 618,226 +0.05(+0.87%)
Nov 05, 2014 5.630 5.713 5.574 5.574 692,473 -0.07(-1.23%)
Nov 04, 2014 5.839 5.922 5.637 5.644 664,755 -0.27(-4.58%)
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.