Diana Shipping Inc (NY: DSX )

4.210 USD -0.100 (-2.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.120 4.240 3.900 4.140 398,795 +0.04(+0.98%)
Jan 30, 2017 3.990 4.150 3.870 4.100 529,888 +0.04(+0.99%)
Jan 27, 2017 4.190 4.290 4.050 4.060 785,050 -0.06(-1.46%)
Jan 26, 2017 4.060 4.200 4.060 4.120 306,079 +0.01(+0.24%)
Jan 25, 2017 4.190 4.240 4.090 4.110 621,674 +0.00(+0.00%)
Jan 24, 2017 4.050 4.200 4.030 4.110 584,195 -0.03(-0.72%)
Jan 23, 2017 4.060 4.200 4.040 4.140 869,587 +0.08(+1.97%)
Jan 20, 2017 3.950 4.130 3.870 4.060 926,415 +0.11(+2.78%)
Jan 19, 2017 3.890 4.030 3.850 3.950 519,868 +0.07(+1.80%)
Jan 18, 2017 3.710 3.900 3.710 3.880 712,204 +0.18(+4.86%)
Jan 17, 2017 3.700 3.800 3.600 3.700 422,889 -0.02(-0.54%)
Jan 13, 2017 3.720 3.720 3.720 0 -0.08(-2.11%)
Jan 12, 2017 3.630 4.090 3.630 3.800 1,048,807 +0.14(+3.83%)
Jan 11, 2017 3.760 3.760 3.610 3.660 410,324 -0.08(-2.14%)
Jan 10, 2017 3.690 3.740 3.620 3.740 436,651 +0.05(+1.36%)
Jan 09, 2017 3.610 3.850 3.450 3.690 419,441 +0.09(+2.50%)
Jan 06, 2017 3.660 3.710 3.460 3.600 441,471 -0.08(-2.17%)
Jan 05, 2017 3.700 3.976 3.631 3.680 1,151,942 +0.00(+0.00%)
Jan 04, 2017 3.400 3.710 3.340 3.680 904,465 +0.38(+11.52%)
Jan 03, 2017 3.070 3.380 3.070 3.300 573,056 +0.28(+9.27%)
Dec 30, 2016 3.020 3.020 3.020 0 -0.06(-1.95%)
Dec 29, 2016 3.130 3.240 3.020 3.080 504,406 -0.08(-2.53%)
Dec 28, 2016 3.390 3.440 3.140 3.160 560,135 -0.23(-6.78%)
Dec 27, 2016 3.330 3.460 3.275 3.390 300,597 +0.06(+1.80%)
Dec 23, 2016 3.330 3.330 3.330 0 -0.08(-2.35%)
Dec 22, 2016 3.350 3.570 3.260 3.410 1,209,112 +0.08(+2.40%)
Dec 21, 2016 3.320 3.335 3.100 3.330 731,638 +0.23(+7.42%)
Dec 20, 2016 3.160 3.190 3.100 3.100 378,517 -0.04(-1.27%)
Dec 19, 2016 2.970 3.140 2.970 3.140 526,526 +0.13(+4.32%)
Dec 16, 2016 3.415 3.449 2.960 3.010 1,165,573 -0.28(-8.51%)
Dec 15, 2016 2.820 3.330 2.740 3.290 2,258,869 +0.49(+17.50%)
Dec 14, 2016 2.950 2.960 2.800 2.800 599,021 -0.06(-2.10%)
Dec 13, 2016 2.830 2.920 2.800 2.860 428,851 +0.03(+1.06%)
Dec 12, 2016 3.000 3.000 2.800 2.830 526,060 -0.09(-3.08%)
Dec 09, 2016 2.910 3.000 2.810 2.920 577,448 +0.09(+3.18%)
Dec 08, 2016 2.850 2.930 2.800 2.830 521,448 -0.02(-0.70%)
Dec 07, 2016 2.930 3.000 2.800 2.850 632,346 -0.13(-4.36%)
Dec 06, 2016 2.840 3.010 2.800 2.980 624,749 +0.12(+4.20%)
Dec 05, 2016 3.020 3.020 2.830 2.860 525,442 -0.10(-3.38%)
Dec 02, 2016 2.980 3.080 2.820 2.960 574,466 -0.04(-1.33%)
Dec 01, 2016 3.060 3.120 2.940 3.000 741,778 +0.00(+0.00%)
Nov 30, 2016 3.200 3.237 2.950 3.000 1,112,755 -0.16(-5.06%)
Nov 29, 2016 3.450 3.450 3.160 3.160 586,815 -0.21(-6.23%)
Nov 28, 2016 3.320 3.550 3.270 3.370 690,561 +0.05(+1.51%)
Nov 25, 2016 3.270 3.340 3.150 3.320 374,967 +0.05(+1.53%)
Nov 23, 2016 3.270 3.270 3.270 0 +0.04(+1.24%)
Nov 22, 2016 3.400 3.490 3.080 3.230 1,190,864 -0.17(-5.00%)
Nov 21, 2016 3.510 3.630 3.290 3.400 756,352 -0.07(-2.02%)
Nov 18, 2016 3.560 3.650 3.370 3.470 1,462,590 +0.07(+2.06%)
Nov 17, 2016 4.240 4.270 3.340 3.400 4,803,294 -0.60(-15.00%)
Nov 16, 2016 4.540 4.970 3.930 4.000 5,676,836 -0.11(-2.68%)
Nov 15, 2016 3.760 4.360 3.630 4.110 3,823,433 +0.54(+15.13%)
Nov 14, 2016 3.620 3.740 3.460 3.570 1,324,919 +0.08(+2.29%)
Nov 11, 2016 3.290 3.550 3.220 3.490 948,564 +0.18(+5.44%)
Nov 10, 2016 2.910 3.380 2.900 3.310 1,159,570 +0.40(+13.75%)
Nov 09, 2016 2.520 2.960 2.440 2.910 762,648 +0.31(+11.92%)
Nov 08, 2016 2.470 2.700 2.470 2.600 379,520 +0.11(+4.42%)
Nov 07, 2016 2.490 2.500 2.440 2.490 122,388 +0.05(+2.05%)
Nov 04, 2016 2.390 2.440 2.361 2.440 99,937 +0.04(+1.67%)
Nov 03, 2016 2.420 2.440 2.400 2.400 271,138 -0.04(-1.64%)
Nov 02, 2016 2.430 2.465 2.420 2.440 447,944 -0.03(-1.21%)
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.