Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.264 4.278 4.208 4.236 567,387 -0.06(-1.45%)
Mar 30, 2015 4.347 4.366 4.278 4.298 361,959 -0.05(-1.11%)
Mar 27, 2015 4.278 4.381 4.257 4.347 598,231 +0.06(+1.45%)
Mar 26, 2015 4.402 4.409 4.264 4.284 891,560 -0.09(-2.06%)
Mar 25, 2015 4.464 4.485 4.368 4.374 492,524 -0.08(-1.86%)
Mar 24, 2015 4.437 4.499 4.381 4.457 1,005,168 -0.05(-1.08%)
Mar 23, 2015 4.437 4.534 4.437 4.506 462,986 +0.10(+2.20%)
Mar 20, 2015 4.568 4.624 4.409 4.409 895,100 -0.11(-2.45%)
Mar 19, 2015 4.464 4.554 4.444 4.520 704,026 +0.02(+0.46%)
Mar 18, 2015 4.457 4.513 4.395 4.499 436,622 +0.01(+0.15%)
Mar 17, 2015 4.395 4.492 4.354 4.492 370,652 +0.08(+1.88%)
Mar 16, 2015 4.478 4.513 4.333 4.409 799,187 -0.08(-1.70%)
Mar 13, 2015 4.478 4.561 4.430 4.485 629,358 -0.03(-0.77%)
Mar 12, 2015 4.520 4.568 4.437 4.520 436,083 +0.01(+0.15%)
Mar 11, 2015 4.506 4.527 4.444 4.513 299,245 +0.01(+0.31%)
Mar 10, 2015 4.485 4.513 4.430 4.499 638,755 -0.03(-0.76%)
Mar 09, 2015 4.554 4.561 4.395 4.534 741,781 +0.03(+0.77%)
Mar 06, 2015 4.575 4.637 4.444 4.499 404,329 -0.08(-1.81%)
Mar 05, 2015 4.762 4.817 4.561 4.582 644,716 -0.23(-4.75%)
Mar 04, 2015 4.541 4.845 4.783 4.811 800,052 +0.03(+0.58%)
Mar 03, 2015 4.859 4.900 4.748 4.783 611,302 -0.08(-1.57%)
Mar 02, 2015 4.790 4.904 4.748 4.859 494,904 +0.06(+1.30%)
Feb 27, 2015 4.811 4.866 4.797 4.797 435,591 -0.03(-0.57%)
Feb 26, 2015 4.845 4.866 4.790 4.824 446,039 -0.02(-0.43%)
Feb 25, 2015 4.672 4.866 4.589 4.845 489,078 +0.02(+0.43%)
Feb 24, 2015 4.880 4.900 4.744 4.824 735,701 -0.03(-0.57%)
Feb 23, 2015 4.984 4.984 4.845 4.852 388,224 -0.15(-3.04%)
Feb 20, 2015 4.880 5.011 4.880 5.004 599,425 +0.03(+0.70%)
Feb 19, 2015 4.984 5.004 4.921 4.970 532,425 -0.03(-0.69%)
Feb 18, 2015 4.949 5.060 4.949 5.004 483,296 +0.01(+0.28%)
Feb 17, 2015 4.997 5.018 4.942 4.990 280,571 -0.02(-0.41%)
Feb 13, 2015 4.928 5.011 5.011 5.011 820,332 +0.12(+2.40%)
Feb 12, 2015 4.894 4.935 4.804 4.894 414,929 +0.07(+1.43%)
Feb 11, 2015 4.866 4.866 4.741 4.824 461,122 -0.06(-1.13%)
Feb 10, 2015 4.838 4.887 4.783 4.880 579,915 +0.06(+1.29%)
Feb 09, 2015 4.762 4.862 4.714 4.817 904,401 +0.05(+1.02%)
Feb 06, 2015 4.907 4.942 4.759 4.769 567,532 -0.15(-2.96%)
Feb 05, 2015 4.935 4.997 4.873 4.914 787,457 +0.02(+0.42%)
Feb 04, 2015 4.949 4.984 4.845 4.894 1,048,852 -0.08(-1.67%)
Feb 03, 2015 4.610 5.046 4.596 4.977 1,338,056 +0.39(+8.45%)
Feb 02, 2015 4.596 4.665 4.534 4.589 633,766 -0.01(-0.15%)
Jan 30, 2015 4.402 4.651 4.368 4.596 784,839 +0.16(+3.59%)
Jan 29, 2015 4.451 4.485 4.340 4.437 690,438 -0.01(-0.16%)
Jan 28, 2015 4.700 4.707 4.423 4.444 988,678 -0.24(-5.17%)
Jan 27, 2015 4.568 4.686 4.478 4.686 582,960 +0.15(+3.20%)
Jan 26, 2015 4.589 4.603 4.499 4.541 417,336 -0.03(-0.61%)
Jan 23, 2015 4.547 4.596 4.459 4.568 725,885 +0.00(+0.00%)
Jan 22, 2015 4.637 4.637 4.527 4.568 390,672 -0.02(-0.45%)
Jan 21, 2015 4.541 4.672 4.499 4.589 640,113 +0.07(+1.53%)
Jan 20, 2015 4.499 4.547 4.416 4.520 645,126 +0.01(+0.31%)
Jan 16, 2015 4.444 4.527 4.430 4.506 469,827 +0.06(+1.24%)
Jan 15, 2015 4.575 4.589 4.437 4.451 455,067 -0.08(-1.83%)
Jan 14, 2015 4.430 4.541 4.395 4.534 672,364 +0.08(+1.71%)
Jan 13, 2015 4.568 4.734 4.437 4.457 675,864 -0.06(-1.38%)
Jan 12, 2015 4.679 4.686 4.478 4.520 763,323 -0.19(-3.97%)
Jan 09, 2015 4.631 4.714 4.554 4.707 649,744 +0.07(+1.49%)
Jan 08, 2015 4.409 4.700 4.388 4.637 912,804 +0.27(+6.18%)
Jan 07, 2015 4.478 4.492 4.326 4.368 631,953 -0.06(-1.25%)
Jan 06, 2015 4.513 4.596 4.368 4.423 866,967 -0.09(-1.99%)
Jan 05, 2015 4.603 4.603 4.444 4.513 1,032,882 -0.09(-1.95%)
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.