Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.212 3.260 3.149 3.198 384,894 -0.04(-1.28%)
Mar 30, 2017 3.309 3.364 3.205 3.239 591,465 -0.08(-2.30%)
Mar 29, 2017 3.191 3.343 3.184 3.315 1,243,787 +0.14(+4.36%)
Mar 28, 2017 3.219 3.267 3.122 3.177 1,117,982 +0.06(+2.00%)
Mar 27, 2017 3.066 3.129 3.011 3.115 718,480 -0.06(-1.96%)
Mar 24, 2017 3.142 3.212 3.122 3.177 366,644 +0.05(+1.55%)
Mar 23, 2017 3.039 3.135 3.011 3.129 580,258 +0.08(+2.73%)
Mar 22, 2017 2.956 3.177 2.928 3.046 1,557,744 +0.07(+2.33%)
Mar 21, 2017 3.084 3.177 2.907 2.976 990,662 -0.17(-5.49%)
Mar 20, 2017 3.149 3.183 3.032 3.149 878,759 +0.00(+0.00%)
Mar 17, 2017 3.184 3.232 3.094 3.149 1,306,231 -0.03(-1.09%)
Mar 16, 2017 3.046 3.205 2.990 3.184 1,612,311 +0.21(+7.23%)
Mar 15, 2017 2.907 3.011 2.838 2.969 751,037 +0.08(+2.63%)
Mar 14, 2017 2.838 2.935 2.728 2.893 787,194 +0.01(+0.48%)
Mar 13, 2017 2.686 2.928 2.637 2.879 1,582,779 +0.18(+6.67%)
Mar 10, 2017 2.589 2.724 2.568 2.699 592,637 +0.13(+5.12%)
Mar 09, 2017 2.603 2.644 2.423 2.568 1,073,417 -0.03(-1.33%)
Mar 08, 2017 2.637 2.727 2.561 2.603 867,334 +0.00(+0.00%)
Mar 07, 2017 2.616 2.679 2.582 2.603 708,817 -0.03(-1.05%)
Mar 06, 2017 2.720 2.734 2.609 2.630 430,181 -0.10(-3.55%)
Mar 03, 2017 2.686 2.762 2.676 2.727 449,941 +0.06(+2.07%)
Mar 02, 2017 2.769 2.776 2.658 2.672 551,989 -0.09(-3.26%)
Mar 01, 2017 2.686 2.803 2.686 2.762 609,158 +0.12(+4.45%)
Feb 28, 2017 2.589 2.699 2.582 2.644 418,972 +0.03(+1.33%)
Feb 27, 2017 2.609 2.623 2.506 2.609 604,396 +0.10(+4.14%)
Feb 24, 2017 2.561 2.575 2.492 2.506 717,747 -0.09(-3.47%)
Feb 23, 2017 2.665 2.665 2.478 2.596 1,739,526 -0.05(-1.83%)
Feb 22, 2017 2.831 2.831 2.637 2.644 1,667,783 -0.21(-7.51%)
Feb 21, 2017 2.665 2.866 2.634 2.859 1,703,789 +0.27(+10.43%)
Feb 17, 2017 2.589 2.589 2.589 0 -0.03(-1.32%)
Feb 16, 2017 2.692 2.755 2.596 2.623 679,025 -0.06(-2.07%)
Feb 15, 2017 2.665 2.782 2.640 2.679 538,967 +0.05(+1.84%)
Feb 14, 2017 2.734 2.859 2.575 2.630 1,263,218 -0.10(-3.80%)
Feb 13, 2017 2.776 2.817 2.734 2.734 723,643 +0.00(+0.00%)
Feb 10, 2017 2.713 2.886 2.679 2.734 697,249 +0.09(+3.40%)
Feb 09, 2017 2.713 2.776 2.644 2.644 480,764 -0.08(-3.05%)
Feb 08, 2017 2.789 2.796 2.642 2.727 711,347 -0.07(-2.48%)
Feb 07, 2017 2.872 2.879 2.789 2.796 347,046 -0.05(-1.70%)
Feb 06, 2017 2.962 3.025 2.803 2.845 819,575 -0.11(-3.75%)
Feb 03, 2017 2.859 2.997 2.843 2.956 714,270 +0.13(+4.66%)
Feb 02, 2017 2.907 2.915 2.789 2.824 543,033 -0.11(-3.77%)
Feb 01, 2017 2.879 2.997 2.879 2.935 930,297 +0.07(+2.42%)
Jan 31, 2017 2.852 2.935 2.699 2.866 576,161 +0.03(+0.98%)
Jan 30, 2017 2.762 2.872 2.679 2.838 765,558 +0.03(+0.99%)
Jan 27, 2017 2.900 2.969 2.803 2.810 1,134,205 -0.04(-1.46%)
Jan 26, 2017 2.810 2.907 2.810 2.852 442,209 +0.01(+0.24%)
Jan 25, 2017 2.900 2.935 2.831 2.845 898,167 +0.00(+0.00%)
Jan 24, 2017 2.803 2.907 2.789 2.845 844,019 -0.02(-0.72%)
Jan 23, 2017 2.810 2.907 2.796 2.866 1,256,341 +0.06(+1.97%)
Jan 20, 2017 2.734 2.859 2.679 2.810 1,338,443 +0.08(+2.78%)
Jan 19, 2017 2.692 2.789 2.665 2.734 751,082 +0.05(+1.80%)
Jan 18, 2017 2.568 2.699 2.568 2.686 1,028,961 +0.12(+4.86%)
Jan 17, 2017 2.561 2.630 2.492 2.561 610,971 -0.01(-0.54%)
Jan 13, 2017 2.575 2.575 2.575 0 -0.06(-2.11%)
Jan 12, 2017 2.513 2.831 2.513 2.630 1,515,270 +0.10(+3.83%)
Jan 11, 2017 2.603 2.603 2.499 2.533 592,818 -0.06(-2.14%)
Jan 10, 2017 2.554 2.589 2.506 2.589 630,854 +0.03(+1.36%)
Jan 09, 2017 2.499 2.665 2.388 2.554 605,989 +0.06(+2.50%)
Jan 06, 2017 2.533 2.568 2.395 2.492 637,817 -0.06(-2.17%)
Jan 05, 2017 2.561 2.752 2.513 2.547 1,664,275 +0.00(+0.00%)
Jan 04, 2017 2.353 2.568 2.312 2.547 1,306,731 +0.26(+11.52%)
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.