Diana Shipping Inc (NY: DSX )

4.050 USD +0.070 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.960 3.050 2.910 2.940 285,742 +0.00(+0.00%)
Jan 30, 2019 3.030 3.060 2.900 2.940 301,420 -0.08(-2.65%)
Jan 29, 2019 3.040 3.050 2.990 3.020 132,008 +0.01(+0.33%)
Jan 28, 2019 3.170 3.220 2.950 3.010 566,123 -0.21(-6.52%)
Jan 25, 2019 3.250 3.300 3.180 3.220 390,000 -0.01(-0.31%)
Jan 24, 2019 3.250 3.270 3.190 3.230 258,880 -0.03(-0.92%)
Jan 23, 2019 3.280 3.310 3.240 3.260 135,952 -0.02(-0.61%)
Jan 22, 2019 3.390 3.390 3.235 3.280 204,280 -0.15(-4.37%)
Jan 18, 2019 3.380 3.500 3.330 3.430 180,300 +0.07(+2.08%)
Jan 17, 2019 3.230 3.380 3.230 3.360 68,251 +0.11(+3.38%)
Jan 16, 2019 3.230 3.300 3.220 3.250 132,300 +0.01(+0.31%)
Jan 15, 2019 3.310 3.310 3.220 3.240 120,644 -0.09(-2.70%)
Jan 14, 2019 3.460 3.460 3.290 3.330 122,392 -0.05(-1.48%)
Jan 11, 2019 3.390 3.440 3.340 3.380 109,000 -0.05(-1.46%)
Jan 10, 2019 3.440 3.520 3.330 3.430 96,083 -0.07(-2.00%)
Jan 09, 2019 3.590 3.590 3.435 3.500 114,304 -0.07(-1.96%)
Jan 08, 2019 3.470 3.600 3.460 3.570 238,943 +0.10(+2.88%)
Jan 07, 2019 3.410 3.570 3.400 3.470 156,607 +0.07(+2.06%)
Jan 04, 2019 3.290 3.430 3.280 3.400 167,200 +0.14(+4.29%)
Jan 03, 2019 3.230 3.290 3.200 3.260 129,830 +0.03(+0.93%)
Jan 02, 2019 3.140 3.290 3.110 3.230 335,514 +0.05(+1.57%)
Dec 31, 2018 3.190 3.220 3.150 3.180 371,600 +0.03(+0.95%)
Dec 28, 2018 3.180 3.250 3.110 3.150 274,300 -0.02(-0.63%)
Dec 27, 2018 3.150 3.200 3.139 3.170 211,722 -0.05(-1.55%)
Dec 26, 2018 3.190 3.225 3.090 3.220 380,919 +0.06(+1.90%)
Dec 24, 2018 3.220 3.280 3.100 3.160 296,800 -0.13(-3.95%)
Dec 21, 2018 3.360 3.360 3.250 3.290 441,400 -0.03(-0.90%)
Dec 20, 2018 3.240 3.380 3.210 3.320 580,545 +0.05(+1.53%)
Dec 19, 2018 3.380 3.430 3.250 3.270 140,094 -0.12(-3.54%)
Dec 18, 2018 3.350 3.470 3.350 3.390 305,886 +0.04(+1.19%)
Dec 17, 2018 3.320 3.390 3.290 3.350 331,414 +0.10(+3.08%)
Dec 14, 2018 3.320 3.350 3.180 3.250 252,100 -0.08(-2.40%)
Dec 13, 2018 3.450 3.450 3.330 3.330 181,908 -0.09(-2.63%)
Dec 12, 2018 3.480 3.480 3.410 3.420 141,895 -0.01(-0.29%)
Dec 11, 2018 3.490 3.520 3.400 3.430 283,808 +0.01(+0.29%)
Dec 10, 2018 3.410 3.500 3.350 3.420 668,681 -0.04(-1.16%)
Dec 07, 2018 3.460 3.510 3.450 3.460 285,400 +0.03(+0.87%)
Dec 06, 2018 3.440 3.530 3.400 3.430 623,805 -0.07(-2.00%)
Dec 04, 2018 3.450 3.570 3.450 3.500 586,800 +0.00(+0.00%)
Dec 03, 2018 3.500 3.570 3.470 3.500 398,766 +0.06(+1.74%)
Nov 30, 2018 3.440 3.500 3.400 3.440 141,400 -0.05(-1.43%)
Nov 29, 2018 3.410 3.520 3.379 3.490 333,815 +0.08(+2.35%)
Nov 28, 2018 3.490 3.560 3.380 3.410 418,757 -0.10(-2.85%)
Nov 27, 2018 3.290 3.550 3.260 3.510 476,306 +0.19(+5.72%)
Nov 26, 2018 3.620 3.680 3.280 3.320 775,089 -0.10(-2.92%)
Nov 23, 2018 3.250 3.460 3.210 3.420 655,200 +0.28(+8.92%)
Nov 21, 2018 3.140 3.140 3.140 0 +0.08(+2.61%)
Nov 20, 2018 3.150 3.240 3.030 3.060 416,098 -0.11(-3.47%)
Nov 19, 2018 3.260 3.260 3.150 3.170 407,055 -0.12(-3.65%)
Nov 16, 2018 3.180 3.320 3.150 3.290 345,900 +0.07(+2.17%)
Nov 15, 2018 3.200 3.308 3.150 3.220 428,404 +0.04(+1.26%)
Nov 14, 2018 3.330 3.350 3.150 3.180 346,409 -0.11(-3.34%)
Nov 13, 2018 3.460 3.500 3.280 3.290 255,137 -0.08(-2.37%)
Nov 12, 2018 3.510 3.540 3.360 3.370 252,331 -0.13(-3.71%)
Nov 09, 2018 3.700 3.700 3.480 3.500 627,800 -0.25(-6.67%)
Nov 08, 2018 3.680 3.790 3.620 3.750 253,534 -0.04(-1.06%)
Nov 07, 2018 3.850 3.850 3.715 3.790 170,873 -0.09(-2.32%)
Nov 06, 2018 3.850 3.900 3.820 3.880 70,744 +0.03(+0.78%)
Nov 05, 2018 3.890 3.900 3.820 3.850 103,508 -0.04(-1.03%)
Nov 02, 2018 3.950 3.950 3.850 3.890 95,300 -0.09(-2.26%)
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.