Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.776 3.011 3.011 3.011 708,797 +0.18(+6.36%)
Dec 30, 2015 2.810 2.907 2.803 2.831 776,199 -0.03(-0.97%)
Dec 29, 2015 3.066 3.150 2.796 2.859 1,029,289 -0.21(-6.98%)
Dec 28, 2015 3.039 3.135 3.011 3.073 738,008 -0.04(-1.33%)
Dec 24, 2015 3.018 3.115 3.115 3.115 695,072 +0.13(+4.41%)
Dec 23, 2015 2.706 3.004 2.703 2.983 1,085,474 +0.26(+9.39%)
Dec 22, 2015 2.506 2.748 2.499 2.727 859,082 +0.19(+7.65%)
Dec 21, 2015 2.506 2.540 2.464 2.533 606,586 +0.03(+1.39%)
Dec 18, 2015 2.478 2.513 2.423 2.499 638,333 +0.02(+0.84%)
Dec 17, 2015 2.547 2.589 2.429 2.478 822,463 -0.10(-3.76%)
Dec 16, 2015 2.561 2.589 2.499 2.575 541,202 +0.04(+1.64%)
Dec 15, 2015 2.596 2.596 2.464 2.533 844,361 -0.12(-4.44%)
Dec 14, 2015 2.706 2.713 2.568 2.651 787,337 -0.08(-3.04%)
Dec 11, 2015 2.665 2.741 2.630 2.734 792,674 +0.01(+0.25%)
Dec 10, 2015 2.692 2.755 2.665 2.727 422,976 +0.04(+1.55%)
Dec 09, 2015 2.672 2.741 2.637 2.686 1,061,527 -0.01(-0.26%)
Dec 08, 2015 2.568 2.706 2.547 2.692 389,594 +0.06(+2.10%)
Dec 07, 2015 2.727 2.748 2.596 2.637 790,362 -0.13(-4.75%)
Dec 04, 2015 2.866 2.866 2.686 2.769 860,753 -0.12(-4.08%)
Dec 03, 2015 3.011 3.011 2.838 2.886 539,281 -0.08(-2.57%)
Dec 02, 2015 3.101 3.142 2.931 2.962 926,925 -0.15(-4.68%)
Dec 01, 2015 3.288 3.336 3.080 3.108 1,196,821 -0.18(-5.47%)
Nov 30, 2015 3.302 3.357 3.232 3.288 2,295,690 -0.01(-0.42%)
Nov 27, 2015 3.288 3.329 3.212 3.302 358,211 +0.01(+0.42%)
Nov 25, 2015 3.385 3.288 3.288 3.288 832,757 -0.10(-3.06%)
Nov 24, 2015 3.447 3.468 3.288 3.392 1,222,593 -0.08(-2.39%)
Nov 23, 2015 3.495 3.530 3.385 3.475 663,138 -0.03(-0.79%)
Nov 20, 2015 3.405 3.530 3.392 3.502 1,121,747 +0.04(+1.20%)
Nov 19, 2015 3.267 3.468 3.257 3.461 1,049,228 +0.03(+0.81%)
Nov 18, 2015 3.419 3.482 3.288 3.433 1,694,891 -0.19(-5.34%)
Nov 17, 2015 3.772 3.772 3.565 3.627 996,215 -0.05(-1.32%)
Nov 16, 2015 3.710 3.745 3.565 3.675 1,028,744 -0.12(-3.10%)
Nov 13, 2015 3.572 3.793 3.544 3.793 851,010 +0.12(+3.40%)
Nov 12, 2015 4.021 4.042 3.468 3.668 1,618,160 -0.46(-11.22%)
Nov 11, 2015 4.243 4.243 4.084 4.132 1,194,905 -0.10(-2.45%)
Nov 10, 2015 4.222 4.243 4.194 4.236 1,260,327 -0.01(-0.33%)
Nov 09, 2015 4.271 4.284 4.236 4.250 429,453 -0.04(-0.97%)
Nov 06, 2015 4.291 4.333 4.167 4.291 606,047 -0.04(-0.96%)
Nov 05, 2015 4.464 4.471 4.257 4.333 493,355 -0.13(-2.95%)
Nov 04, 2015 4.368 4.478 4.305 4.464 386,912 +0.09(+2.06%)
Nov 03, 2015 4.457 4.457 4.361 4.374 248,402 -0.08(-1.86%)
Nov 02, 2015 4.326 4.471 4.326 4.457 267,268 +0.09(+2.06%)
Oct 30, 2015 4.423 4.464 4.354 4.368 154,161 -0.04(-0.94%)
Oct 29, 2015 4.416 4.464 4.388 4.409 237,213 +0.00(+0.00%)
Oct 28, 2015 4.333 4.430 4.312 4.409 395,883 +0.07(+1.59%)
Oct 27, 2015 4.374 4.374 4.298 4.340 268,916 -0.08(-1.88%)
Oct 26, 2015 4.534 4.534 4.374 4.423 285,793 -0.11(-2.44%)
Oct 23, 2015 4.361 4.572 4.354 4.534 614,295 -0.05(-1.06%)
Oct 22, 2015 4.651 4.707 4.520 4.582 359,825 -0.07(-1.49%)
Oct 21, 2015 4.887 4.907 4.651 4.651 669,072 -0.21(-4.27%)
Oct 20, 2015 4.845 4.914 4.831 4.859 356,635 +0.01(+0.29%)
Oct 19, 2015 4.887 4.914 4.845 4.845 418,911 -0.05(-0.99%)
Oct 16, 2015 4.914 4.963 4.852 4.894 255,685 -0.04(-0.84%)
Oct 15, 2015 4.852 4.942 4.852 4.935 213,293 +0.06(+1.13%)
Oct 14, 2015 4.845 4.956 4.845 4.880 298,518 +0.03(+0.71%)
Oct 13, 2015 4.914 5.046 4.845 4.845 291,764 -0.01(-0.14%)
Oct 12, 2015 4.907 4.984 4.845 4.852 425,554 -0.06(-1.13%)
Oct 09, 2015 4.907 5.004 4.894 4.907 543,929 +0.05(+1.00%)
Oct 08, 2015 4.928 4.963 4.790 4.859 929,580 -0.06(-1.13%)
Oct 07, 2015 4.804 5.039 4.804 4.914 1,246,262 +0.11(+2.31%)
Oct 06, 2015 4.707 4.907 4.658 4.804 648,158 +0.07(+1.46%)
Oct 05, 2015 4.451 4.769 4.451 4.734 1,127,057 +0.30(+6.71%)
Oct 02, 2015 4.291 4.444 4.236 4.437 1,880,247 +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.