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 (%)
Apr 30, 2019 2.231 2.273 2.210 2.210 436,077 -0.02(-0.93%)
Apr 29, 2019 2.210 2.252 2.196 2.231 338,839 +0.03(+1.58%)
Apr 26, 2019 2.203 2.214 2.182 2.196 139,700 +0.01(+0.32%)
Apr 25, 2019 2.189 2.203 2.176 2.189 227,115 +0.00(+0.00%)
Apr 24, 2019 2.182 2.210 2.182 2.189 84,769 +0.01(+0.32%)
Apr 23, 2019 2.169 2.210 2.169 2.182 245,572 +0.01(+0.32%)
Apr 22, 2019 2.189 2.189 2.169 2.176 126,404 -0.01(-0.32%)
Apr 18, 2019 2.169 2.203 2.169 2.182 120,133 +0.00(+0.00%)
Apr 17, 2019 2.189 2.217 2.176 2.182 173,573 +0.00(+0.00%)
Apr 16, 2019 2.252 2.252 2.169 2.182 261,063 -0.05(-2.18%)
Apr 15, 2019 2.113 2.280 2.099 2.231 676,083 +0.12(+5.59%)
Apr 12, 2019 2.176 2.195 2.106 2.113 115,241 -0.05(-2.25%)
Apr 11, 2019 2.148 2.189 2.120 2.162 434,870 +0.03(+1.63%)
Apr 10, 2019 2.050 2.141 2.043 2.127 323,294 +0.10(+4.79%)
Apr 09, 2019 2.016 2.057 1.967 2.030 830,327 -0.01(-0.68%)
Apr 08, 2019 2.113 2.127 2.009 2.043 238,551 -0.06(-2.65%)
Apr 05, 2019 2.078 2.120 2.037 2.099 301,700 +0.01(+0.67%)
Apr 04, 2019 2.092 2.113 2.030 2.085 391,161 -0.02(-0.99%)
Apr 03, 2019 2.030 2.113 2.030 2.106 409,443 +0.08(+3.77%)
Apr 02, 2019 2.016 2.050 1.988 2.030 466,166 +0.01(+0.69%)
Apr 01, 2019 1.967 2.043 1.946 2.016 588,140 +0.06(+2.84%)
Mar 29, 2019 2.009 2.009 1.939 1.960 327,453 -0.01(-0.70%)
Mar 28, 2019 1.953 1.995 1.918 1.974 411,920 +0.03(+1.43%)
Mar 27, 2019 1.946 1.946 1.887 1.946 345,129 +0.00(+0.00%)
Mar 26, 2019 1.904 1.953 1.877 1.946 1,065,845 +0.06(+2.94%)
Mar 25, 2019 1.877 1.904 1.856 1.891 399,419 +0.00(+0.00%)
Mar 22, 2019 1.898 1.932 1.884 1.891 585,992 -0.01(-0.37%)
Mar 21, 2019 1.877 1.911 1.863 1.898 226,908 +0.01(+0.37%)
Mar 20, 2019 1.870 1.911 1.814 1.891 314,212 +0.01(+0.37%)
Mar 19, 2019 1.904 1.904 1.863 1.884 182,266 -0.01(-0.73%)
Mar 18, 2019 1.842 1.898 1.842 1.898 281,474 +0.06(+3.02%)
Mar 15, 2019 1.856 1.904 1.842 1.842 738,928 -0.01(-0.75%)
Mar 14, 2019 1.884 1.911 1.814 1.856 354,305 -0.03(-1.48%)
Mar 13, 2019 1.814 1.898 1.814 1.884 585,861 +0.08(+4.23%)
Mar 12, 2019 1.786 1.821 1.752 1.807 305,223 +0.02(+1.17%)
Mar 11, 2019 1.710 1.800 1.710 1.786 294,113 +0.08(+4.90%)
Mar 08, 2019 1.772 1.779 1.674 1.703 812,878 -0.05(-2.78%)
Mar 07, 2019 1.779 1.807 1.752 1.752 496,395 -0.03(-1.56%)
Mar 06, 2019 1.849 1.855 1.765 1.779 893,874 -0.06(-3.03%)
Mar 05, 2019 1.849 1.884 1.828 1.835 445,473 -0.01(-0.38%)
Mar 04, 2019 1.821 1.887 1.821 1.842 248,421 +0.03(+1.53%)
Mar 01, 2019 1.835 1.849 1.807 1.814 554,627 -0.01(-0.76%)
Feb 28, 2019 1.870 1.898 1.821 1.828 529,591 -0.03(-1.87%)
Feb 27, 2019 1.870 1.946 1.807 1.863 1,241,783 -0.03(-1.47%)
Feb 26, 2019 2.057 2.078 1.884 1.891 1,614,122 -0.20(-9.63%)
Feb 25, 2019 2.057 2.113 2.057 2.092 384,418 +0.03(+1.69%)
Feb 22, 2019 2.057 2.106 2.050 2.057 321,698 -0.05(-2.31%)
Feb 21, 2019 2.071 2.113 2.047 2.106 212,605 +0.03(+1.34%)
Feb 20, 2019 2.078 2.113 2.064 2.078 330,133 -0.03(-1.32%)
Feb 19, 2019 2.064 2.120 2.064 2.106 1,297,249 +0.01(+0.33%)
Feb 15, 2019 2.141 2.141 2.078 2.099 387,304 -0.03(-1.63%)
Feb 14, 2019 2.169 2.189 2.099 2.134 473,637 -0.03(-1.60%)
Feb 13, 2019 2.252 2.252 2.162 2.169 306,530 -0.08(-3.41%)
Feb 12, 2019 2.134 2.273 2.085 2.245 402,124 +0.13(+6.25%)
Feb 11, 2019 2.134 2.134 2.079 2.113 84,753 -0.01(-0.65%)
Feb 08, 2019 2.071 2.134 2.023 2.127 194,515 +0.05(+2.34%)
Feb 07, 2019 2.113 2.155 2.078 2.078 338,603 -0.06(-2.92%)
Feb 06, 2019 2.085 2.169 2.068 2.141 1,350,619 +0.03(+1.65%)
Feb 05, 2019 2.134 2.148 2.099 2.106 182,070 +0.01(+0.66%)
Feb 04, 2019 2.071 2.099 2.057 2.092 171,976 +0.02(+1.01%)
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.