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 (%)
Jul 31, 2019 2.402 2.443 2.291 2.291 487,577 -0.12(-5.16%)
Jul 30, 2019 2.481 2.481 2.353 2.416 390,901 -0.11(-4.38%)
Jul 29, 2019 2.499 2.547 2.499 2.526 177,262 -0.01(-0.27%)
Jul 26, 2019 2.436 2.540 2.436 2.533 199,809 +0.10(+3.98%)
Jul 25, 2019 2.513 2.554 2.409 2.436 235,331 -0.09(-3.56%)
Jul 24, 2019 2.561 2.561 2.508 2.526 153,294 -0.06(-2.14%)
Jul 23, 2019 2.575 2.589 2.561 2.582 178,336 +0.01(+0.27%)
Jul 22, 2019 2.575 2.590 2.547 2.575 237,855 +0.00(+0.00%)
Jul 19, 2019 2.526 2.582 2.499 2.575 271,180 +0.08(+3.05%)
Jul 18, 2019 2.492 2.561 2.447 2.499 446,201 +0.03(+1.12%)
Jul 17, 2019 2.533 2.540 2.457 2.471 677,421 -0.08(-3.25%)
Jul 16, 2019 2.554 2.561 2.533 2.554 124,782 +0.02(+0.82%)
Jul 15, 2019 2.554 2.568 2.519 2.533 190,132 -0.01(-0.54%)
Jul 12, 2019 2.533 2.596 2.519 2.547 411,033 -0.01(-0.27%)
Jul 11, 2019 2.540 2.596 2.527 2.554 333,923 +0.04(+1.65%)
Jul 10, 2019 2.526 2.561 2.499 2.513 289,796 +0.00(+0.00%)
Jul 09, 2019 2.478 2.533 2.464 2.513 215,371 +0.03(+1.11%)
Jul 08, 2019 2.526 2.526 2.464 2.485 177,827 -0.03(-1.37%)
Jul 05, 2019 2.443 2.575 2.443 2.519 437,905 +0.08(+3.12%)
Jul 03, 2019 2.457 2.478 2.429 2.443 106,478 -0.03(-1.12%)
Jul 02, 2019 2.374 2.485 2.367 2.471 446,461 +0.10(+4.08%)
Jul 01, 2019 2.326 2.381 2.283 2.374 384,919 +0.08(+3.63%)
Jun 28, 2019 2.284 2.333 2.270 2.291 408,432 +0.00(+0.00%)
Jun 27, 2019 2.284 2.295 2.270 2.291 255,028 +0.01(+0.30%)
Jun 26, 2019 2.236 2.284 2.236 2.284 352,254 +0.01(+0.61%)
Jun 25, 2019 2.222 2.277 2.222 2.270 518,079 +0.03(+1.55%)
Jun 24, 2019 2.236 2.243 2.208 2.236 217,234 +0.00(+0.00%)
Jun 21, 2019 2.194 2.236 2.194 2.236 138,407 +0.03(+1.57%)
Jun 20, 2019 2.194 2.229 2.190 2.201 121,514 +0.01(+0.32%)
Jun 19, 2019 2.173 2.229 2.166 2.194 168,331 +0.03(+1.28%)
Jun 18, 2019 2.187 2.201 2.139 2.166 153,083 +0.00(+0.00%)
Jun 17, 2019 2.215 2.215 2.146 2.166 223,616 -0.03(-1.26%)
Jun 14, 2019 2.118 2.201 2.118 2.194 442,962 +0.15(+7.09%)
Jun 13, 2019 2.070 2.083 2.035 2.049 191,733 +0.00(+0.00%)
Jun 12, 2019 2.056 2.063 2.021 2.049 109,037 -0.01(-0.67%)
Jun 11, 2019 2.076 2.076 2.042 2.063 94,820 +0.01(+0.34%)
Jun 10, 2019 2.097 2.125 2.021 2.056 224,619 -0.03(-1.33%)
Jun 07, 2019 2.070 2.132 2.070 2.083 116,880 +0.00(+0.00%)
Jun 06, 2019 2.070 2.139 2.041 2.083 175,558 +0.04(+2.03%)
Jun 05, 2019 2.125 2.125 2.021 2.042 161,767 -0.06(-2.96%)
Jun 04, 2019 2.035 2.111 2.028 2.104 206,761 +0.09(+4.47%)
Jun 03, 2019 2.083 2.083 2.007 2.014 139,281 -0.06(-2.68%)
May 31, 2019 2.111 2.111 2.042 2.070 282,305 -0.05(-2.29%)
May 30, 2019 2.201 2.201 2.118 2.118 105,626 -0.09(-4.08%)
May 29, 2019 2.208 2.215 2.153 2.208 177,358 -0.02(-0.93%)
May 28, 2019 2.236 2.243 2.187 2.229 153,928 +0.00(+0.00%)
May 24, 2019 2.243 2.263 2.229 2.229 139,852 -0.03(-1.23%)
May 23, 2019 2.270 2.277 2.215 2.256 398,722 -0.03(-1.21%)
May 22, 2019 2.284 2.298 2.277 2.284 138,553 +0.00(+0.00%)
May 21, 2019 2.270 2.298 2.263 2.284 222,701 +0.00(+0.00%)
May 20, 2019 2.270 2.295 2.256 2.284 187,386 +0.00(+0.00%)
May 17, 2019 2.263 2.305 2.263 2.284 192,585 +0.00(+0.00%)
May 16, 2019 2.263 2.305 2.263 2.284 403,581 +0.01(+0.30%)
May 15, 2019 2.284 2.298 2.236 2.277 548,118 -0.01(-0.60%)
May 14, 2019 2.201 2.305 2.180 2.291 488,235 +0.21(+10.33%)
May 13, 2019 2.166 2.173 2.063 2.076 312,568 -0.12(-5.36%)
May 10, 2019 2.187 2.201 2.187 2.194 291,407 +0.00(+0.00%)
May 09, 2019 2.208 2.236 2.187 2.194 299,825 -0.03(-1.55%)
May 08, 2019 2.229 2.256 2.222 2.229 106,771 +0.00(+0.00%)
May 07, 2019 2.215 2.250 2.215 2.229 365,166 -0.01(-0.31%)
May 06, 2019 2.222 2.250 2.215 2.236 336,852 -0.01(-0.62%)
May 03, 2019 2.243 2.270 2.229 2.250 233,617 +0.02(+0.93%)
May 02, 2019 2.222 2.243 2.212 2.229 181,952 +0.00(+0.00%)
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.