Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.683 2.732 2.655 2.690 476,662 +0.01(+0.26%)
Jul 28, 2017 2.648 2.756 2.631 2.683 542,840 +0.03(+1.05%)
Jul 27, 2017 2.697 2.697 2.613 2.655 572,823 -0.03(-1.04%)
Jul 26, 2017 2.704 2.739 2.600 2.683 1,165,533 -0.11(-3.98%)
Jul 25, 2017 2.732 2.815 2.718 2.794 979,215 +0.09(+3.34%)
Jul 24, 2017 2.739 2.752 2.683 2.704 642,968 -0.03(-1.02%)
Jul 21, 2017 2.725 2.766 2.683 2.732 687,403 +0.01(+0.26%)
Jul 20, 2017 2.885 2.891 2.686 2.725 885,216 -0.13(-4.62%)
Jul 19, 2017 2.801 2.909 2.732 2.857 582,379 +0.05(+1.73%)
Jul 18, 2017 2.954 2.975 2.787 2.808 502,523 -0.13(-4.27%)
Jul 17, 2017 2.822 2.999 2.815 2.933 1,028,310 +0.11(+3.94%)
Jul 14, 2017 3.003 3.003 2.752 2.822 1,107,195 -0.14(-4.69%)
Jul 13, 2017 2.926 3.051 2.867 2.961 1,156,752 +0.04(+1.43%)
Jul 12, 2017 2.808 2.926 2.798 2.919 914,949 +0.17(+6.06%)
Jul 11, 2017 2.725 2.815 2.655 2.752 687,442 +0.08(+3.13%)
Jul 10, 2017 2.648 2.711 2.627 2.669 522,988 +0.02(+0.79%)
Jul 07, 2017 2.676 2.690 2.613 2.648 650,153 -0.06(-2.06%)
Jul 06, 2017 2.794 2.815 2.655 2.704 562,486 -0.09(-3.23%)
Jul 05, 2017 2.891 2.891 2.676 2.794 1,196,659 -0.08(-2.66%)
Jul 03, 2017 2.822 2.912 2.815 2.871 452,659 +0.05(+1.72%)
Jun 30, 2017 2.773 2.829 2.725 2.822 605,098 +0.07(+2.53%)
Jun 29, 2017 2.759 2.780 2.711 2.752 552,180 +0.03(+1.02%)
Jun 28, 2017 2.732 2.809 2.707 2.725 606,020 +0.01(+0.51%)
Jun 27, 2017 2.725 2.895 2.711 2.711 1,827,311 +0.01(+0.52%)
Jun 26, 2017 2.725 2.766 2.641 2.697 545,430 -0.02(-0.77%)
Jun 23, 2017 2.613 2.725 2.593 2.718 1,035,606 +0.12(+4.55%)
Jun 22, 2017 2.551 2.648 2.551 2.600 574,811 +0.05(+1.91%)
Jun 21, 2017 2.579 2.627 2.502 2.551 675,403 +0.01(+0.27%)
Jun 20, 2017 2.558 2.579 2.513 2.544 434,503 -0.01(-0.54%)
Jun 19, 2017 2.551 2.586 2.516 2.558 478,089 +0.00(+0.00%)
Jun 16, 2017 2.447 2.572 2.447 2.558 578,094 +0.13(+5.14%)
Jun 15, 2017 2.634 2.640 2.426 2.433 1,732,155 -0.24(-8.85%)
Jun 14, 2017 2.752 2.759 2.655 2.669 786,996 -0.10(-3.76%)
Jun 13, 2017 2.732 2.794 2.620 2.773 884,092 +0.03(+1.27%)
Jun 12, 2017 2.794 2.850 2.718 2.739 724,106 -0.03(-1.25%)
Jun 09, 2017 2.718 2.867 2.704 2.773 1,952,845 +0.09(+3.37%)
Jun 08, 2017 2.572 2.690 2.558 2.683 590,604 +0.11(+4.32%)
Jun 07, 2017 2.641 2.704 2.554 2.572 661,011 -0.07(-2.63%)
Jun 06, 2017 2.558 2.655 2.530 2.641 652,819 +0.05(+1.88%)
Jun 05, 2017 2.565 2.718 2.551 2.593 817,186 +0.00(+0.00%)
Jun 02, 2017 2.676 2.704 2.530 2.593 931,862 -0.09(-3.37%)
Jun 01, 2017 2.648 2.718 2.620 2.683 708,408 +0.04(+1.58%)
May 31, 2017 2.655 2.655 2.565 2.641 1,628,046 -0.05(-1.81%)
May 30, 2017 2.766 2.787 2.683 2.690 1,086,345 -0.07(-2.52%)
May 26, 2017 2.711 2.885 2.690 2.759 1,836,188 +0.04(+1.53%)
May 25, 2017 2.773 2.780 2.669 2.718 1,040,706 -0.04(-1.51%)
May 24, 2017 3.024 3.024 2.718 2.759 2,691,768 -0.02(-0.75%)
May 23, 2017 2.690 2.818 2.530 2.780 2,601,901 +0.21(+8.11%)
May 22, 2017 2.620 2.641 2.551 2.572 1,161,947 -0.02(-0.80%)
May 19, 2017 2.551 2.606 2.509 2.593 1,573,917 +0.09(+3.61%)
May 18, 2017 2.454 2.544 2.440 2.502 1,819,621 +0.05(+1.98%)
May 17, 2017 2.467 2.530 2.419 2.454 3,221,060 -0.03(-1.12%)
May 16, 2017 2.530 2.551 2.398 2.481 1,870,064 -0.03(-1.38%)
May 15, 2017 2.648 2.697 2.474 2.516 2,045,895 -0.13(-4.74%)
May 12, 2017 2.544 2.648 2.544 2.641 969,600 +0.08(+3.26%)
May 11, 2017 2.676 2.676 2.537 2.558 1,574,228 -0.11(-4.17%)
May 10, 2017 2.655 2.780 2.641 2.669 1,535,062 +0.02(+0.79%)
May 09, 2017 2.766 2.801 2.641 2.648 3,314,625 -0.12(-4.27%)
May 08, 2017 2.711 2.815 2.697 2.766 915,126 +0.09(+3.38%)
May 05, 2017 2.641 2.780 2.586 2.676 1,586,592 +0.02(+0.79%)
May 04, 2017 2.815 2.815 2.634 2.655 1,955,418 -0.13(-4.50%)
May 03, 2017 2.787 2.814 2.662 2.780 1,803,726 -0.03(-1.23%)
May 02, 2017 2.794 2.829 2.759 2.815 1,481,351 +0.01(+0.25%)
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.