Diana Shipping Inc (NY: DSX )

5.240 USD +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.160 6.180 6.080 6.120 392,722 -0.09(-1.45%)
Mar 30, 2015 6.280 6.308 6.180 6.210 250,533 -0.07(-1.11%)
Mar 27, 2015 6.180 6.330 6.150 6.280 414,071 +0.09(+1.45%)
Mar 26, 2015 6.360 6.370 6.160 6.190 617,101 -0.13(-2.06%)
Mar 25, 2015 6.450 6.480 6.310 6.320 340,905 -0.12(-1.86%)
Mar 24, 2015 6.410 6.500 6.330 6.440 695,736 -0.07(-1.08%)
Mar 23, 2015 6.410 6.550 6.410 6.510 320,460 +0.14(+2.20%)
Mar 20, 2015 6.600 6.680 6.370 6.370 619,551 -0.16(-2.45%)
Mar 19, 2015 6.450 6.580 6.420 6.530 487,298 +0.03(+0.46%)
Mar 18, 2015 6.440 6.520 6.350 6.500 302,212 +0.01(+0.15%)
Mar 17, 2015 6.350 6.490 6.290 6.490 256,550 +0.12(+1.88%)
Mar 16, 2015 6.470 6.520 6.260 6.370 553,164 -0.11(-1.70%)
Mar 13, 2015 6.470 6.590 6.400 6.480 435,616 -0.05(-0.77%)
Mar 12, 2015 6.530 6.600 6.410 6.530 301,839 +0.01(+0.15%)
Mar 11, 2015 6.510 6.540 6.420 6.520 207,125 +0.02(+0.31%)
Mar 10, 2015 6.480 6.520 6.400 6.500 442,120 -0.05(-0.76%)
Mar 09, 2015 6.580 6.590 6.350 6.550 513,430 +0.05(+0.77%)
Mar 06, 2015 6.610 6.700 6.420 6.500 279,860 -0.12(-1.81%)
Mar 05, 2015 6.880 6.960 6.590 6.620 446,246 -0.33(-4.75%)
Mar 04, 2015 6.560 7.000 6.910 6.950 553,763 +0.04(+0.58%)
Mar 03, 2015 7.020 7.080 6.860 6.910 423,118 -0.11(-1.57%)
Mar 02, 2015 6.920 7.085 6.860 7.020 342,552 +0.09(+1.30%)
Feb 27, 2015 6.950 7.030 6.930 6.930 301,498 -0.04(-0.57%)
Feb 26, 2015 7.000 7.030 6.920 6.970 308,730 -0.03(-0.43%)
Feb 25, 2015 6.750 7.030 6.630 7.000 338,520 +0.03(+0.43%)
Feb 24, 2015 7.050 7.080 6.854 6.970 509,222 -0.04(-0.57%)
Feb 23, 2015 7.200 7.200 7.000 7.010 268,713 -0.22(-3.04%)
Feb 20, 2015 7.050 7.240 7.050 7.230 414,897 +0.05(+0.70%)
Feb 19, 2015 7.200 7.230 7.110 7.180 368,523 -0.05(-0.69%)
Feb 18, 2015 7.150 7.310 7.150 7.230 334,518 +0.02(+0.28%)
Feb 17, 2015 7.220 7.250 7.140 7.210 194,200 -0.03(-0.41%)
Feb 13, 2015 7.120 7.240 7.240 7.240 567,800 +0.17(+2.40%)
Feb 12, 2015 7.070 7.130 6.940 7.070 287,197 +0.10(+1.43%)
Feb 11, 2015 7.030 7.030 6.850 6.970 319,170 -0.08(-1.13%)
Feb 10, 2015 6.990 7.060 6.910 7.050 401,393 +0.09(+1.29%)
Feb 09, 2015 6.880 7.025 6.810 6.960 625,989 +0.07(+1.02%)
Feb 06, 2015 7.090 7.140 6.875 6.890 392,822 -0.21(-2.96%)
Feb 05, 2015 7.130 7.220 7.040 7.100 545,045 +0.03(+0.42%)
Feb 04, 2015 7.150 7.200 7.000 7.070 725,972 -0.12(-1.67%)
Feb 03, 2015 6.660 7.290 6.640 7.190 926,147 +0.56(+8.45%)
Feb 02, 2015 6.640 6.740 6.550 6.630 438,667 -0.01(-0.15%)
Jan 30, 2015 6.360 6.720 6.310 6.640 543,233 +0.23(+3.59%)
Jan 29, 2015 6.430 6.480 6.270 6.410 477,893 -0.01(-0.16%)
Jan 28, 2015 6.790 6.800 6.390 6.420 684,322 -0.35(-5.17%)
Jan 27, 2015 6.600 6.770 6.470 6.770 403,501 +0.21(+3.20%)
Jan 26, 2015 6.630 6.650 6.500 6.560 288,863 -0.04(-0.61%)
Jan 23, 2015 6.570 6.640 6.442 6.600 502,428 +0.00(+0.00%)
Jan 22, 2015 6.700 6.700 6.540 6.600 270,407 -0.03(-0.45%)
Jan 21, 2015 6.560 6.750 6.500 6.630 443,060 +0.10(+1.53%)
Jan 20, 2015 6.500 6.570 6.380 6.530 446,530 +0.02(+0.31%)
Jan 16, 2015 6.420 6.540 6.400 6.510 325,195 +0.08(+1.24%)
Jan 15, 2015 6.610 6.630 6.410 6.430 314,979 -0.12(-1.83%)
Jan 14, 2015 6.400 6.560 6.350 6.550 465,383 +0.11(+1.71%)
Jan 13, 2015 6.600 6.840 6.410 6.440 467,805 -0.09(-1.38%)
Jan 12, 2015 6.760 6.770 6.470 6.530 528,341 -0.27(-3.97%)
Jan 09, 2015 6.690 6.810 6.580 6.800 449,726 +0.10(+1.49%)
Jan 08, 2015 6.370 6.790 6.340 6.700 631,805 +0.39(+6.18%)
Jan 07, 2015 6.470 6.490 6.250 6.310 437,412 -0.08(-1.25%)
Jan 06, 2015 6.520 6.640 6.310 6.390 600,079 -0.13(-1.99%)
Jan 05, 2015 6.650 6.650 6.420 6.520 714,918 -0.13(-1.95%)
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.