Skip to main content

Diana Shipping Inc (NY: DSX )

3.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.402 5.435 5.310 5.335 515,707 -0.07(-1.23%)
May 28, 2015 5.435 5.501 5.335 5.402 430,224 -0.06(-1.07%)
May 27, 2015 5.651 5.651 5.435 5.460 659,127 -0.14(-2.52%)
May 26, 2015 5.692 5.709 5.584 5.601 698,695 -0.12(-2.18%)
May 22, 2015 5.701 5.726 5.726 5.726 487,233 -0.02(-0.29%)
May 21, 2015 5.701 5.767 5.680 5.742 708,836 +0.05(+0.88%)
May 20, 2015 5.717 5.742 5.659 5.692 791,410 -0.02(-0.44%)
May 19, 2015 5.751 5.792 5.676 5.717 935,003 -0.06(-1.01%)
May 18, 2015 5.950 5.967 5.742 5.776 1,445,239 -0.23(-3.87%)
May 15, 2015 5.825 6.100 5.776 6.008 899,406 +0.19(+3.29%)
May 14, 2015 5.842 5.842 5.759 5.817 673,897 +0.00(+0.00%)
May 13, 2015 5.817 5.867 5.701 5.817 871,350 +0.07(+1.30%)
May 12, 2015 5.692 5.759 5.584 5.742 1,225,311 +0.04(+0.73%)
May 11, 2015 5.917 5.917 5.701 5.701 903,265 -0.02(-0.29%)
May 08, 2015 5.651 5.817 5.560 5.717 1,058,506 +0.16(+2.84%)
May 07, 2015 5.451 5.584 5.418 5.560 648,845 +0.08(+1.52%)
May 06, 2015 5.368 5.535 5.335 5.476 1,152,374 +0.13(+2.49%)
May 05, 2015 5.210 5.352 5.177 5.343 798,275 +0.15(+2.88%)
May 04, 2015 5.194 5.277 5.127 5.194 338,746 +0.00(+0.00%)
May 01, 2015 5.194 5.244 5.102 5.194 456,005 +0.00(+0.00%)
Apr 30, 2015 5.285 5.335 5.169 5.194 660,159 -0.12(-2.34%)
Apr 29, 2015 5.277 5.393 5.227 5.319 676,115 +0.02(+0.47%)
Apr 28, 2015 5.269 5.327 5.235 5.294 319,061 +0.01(+0.16%)
Apr 27, 2015 5.161 5.335 5.144 5.285 608,319 +0.12(+2.42%)
Apr 24, 2015 5.194 5.252 5.119 5.161 495,167 -0.02(-0.48%)
Apr 23, 2015 5.152 5.252 5.127 5.186 441,988 +0.00(+0.00%)
Apr 22, 2015 5.186 5.276 5.136 5.186 445,904 +0.00(+0.00%)
Apr 21, 2015 5.244 5.277 5.152 5.186 424,785 -0.05(-0.95%)
Apr 20, 2015 5.069 5.302 5.061 5.235 681,344 +0.18(+3.62%)
Apr 17, 2015 5.111 5.111 5.011 5.053 794,044 -0.06(-1.14%)
Apr 16, 2015 5.152 5.235 5.111 5.111 1,102,766 -0.04(-0.81%)
Apr 15, 2015 5.069 5.252 5.053 5.152 2,526,786 +0.11(+2.14%)
Apr 14, 2015 5.086 5.086 5.019 5.044 675,101 -0.02(-0.49%)
Apr 13, 2015 5.177 5.186 5.069 5.069 2,615,215 +0.01(+0.16%)
Apr 10, 2015 5.053 5.086 5.019 5.061 348,993 -0.01(-0.16%)
Apr 09, 2015 5.102 5.102 5.048 5.069 487,798 -0.03(-0.65%)
Apr 08, 2015 5.119 5.161 5.086 5.102 317,618 -0.02(-0.32%)
Apr 07, 2015 5.094 5.161 5.078 5.119 818,299 -0.01(-0.16%)
Apr 06, 2015 5.036 5.136 5.019 5.127 527,837 +0.07(+1.48%)
Apr 02, 2015 5.053 5.053 5.053 5.053 376,044 +0.05(+1.00%)
Apr 01, 2015 5.078 5.094 5.003 5.003 471,386 -0.08(-1.63%)
Mar 31, 2015 5.119 5.136 5.053 5.086 472,578 -0.07(-1.45%)
Mar 30, 2015 5.219 5.242 5.136 5.161 301,476 -0.06(-1.11%)
Mar 27, 2015 5.136 5.260 5.111 5.219 498,268 +0.07(+1.45%)
Mar 26, 2015 5.285 5.294 5.119 5.144 742,583 -0.11(-2.06%)
Mar 25, 2015 5.360 5.385 5.244 5.252 410,225 -0.10(-1.86%)
Mar 24, 2015 5.327 5.402 5.260 5.352 837,208 -0.06(-1.08%)
Mar 23, 2015 5.327 5.443 5.327 5.410 385,622 +0.12(+2.20%)
Mar 20, 2015 5.485 5.551 5.294 5.294 745,531 -0.13(-2.45%)
Mar 19, 2015 5.360 5.468 5.335 5.427 586,385 +0.02(+0.46%)
Mar 18, 2015 5.352 5.418 5.277 5.402 363,664 +0.01(+0.15%)
Mar 17, 2015 5.277 5.393 5.227 5.393 308,717 +0.10(+1.88%)
Mar 16, 2015 5.377 5.418 5.202 5.294 665,645 -0.09(-1.70%)
Mar 13, 2015 5.377 5.476 5.319 5.385 524,194 -0.04(-0.77%)
Mar 12, 2015 5.427 5.485 5.327 5.427 363,215 +0.01(+0.15%)
Mar 11, 2015 5.410 5.435 5.335 5.418 249,242 +0.02(+0.31%)
Mar 10, 2015 5.385 5.418 5.319 5.402 532,021 -0.04(-0.76%)
Mar 09, 2015 5.468 5.476 5.277 5.443 617,831 +0.04(+0.77%)
Mar 06, 2015 5.493 5.568 5.335 5.402 336,767 -0.10(-1.81%)
Mar 05, 2015 5.717 5.784 5.476 5.501 536,986 -0.27(-4.75%)
Mar 04, 2015 5.451 5.817 5.742 5.776 666,366 +0.03(+0.58%)
Mar 03, 2015 5.834 5.884 5.701 5.742 509,155 -0.09(-1.57%)
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.