Diana Shipping Inc (NY: DSX )

5.850 USD -0.260 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.540 2.730 2.530 2.610 773,298 +0.06(+2.35%)
May 27, 2016 2.340 2.550 2.550 2.550 544,800 +0.27(+11.84%)
May 26, 2016 2.300 2.345 2.250 2.280 575,033 -0.02(-0.87%)
May 25, 2016 2.320 2.350 2.260 2.300 461,155 +0.02(+0.88%)
May 24, 2016 2.380 2.380 2.250 2.280 480,122 -0.02(-0.87%)
May 23, 2016 2.350 2.440 2.250 2.300 983,543 -0.04(-1.71%)
May 20, 2016 2.490 2.490 2.330 2.340 435,192 -0.11(-4.49%)
May 19, 2016 2.400 2.450 2.330 2.450 672,709 +0.03(+1.24%)
May 18, 2016 2.550 2.640 2.410 2.420 906,338 -0.26(-9.70%)
May 17, 2016 2.720 2.870 2.640 2.680 663,353 -0.04(-1.47%)
May 16, 2016 2.690 2.850 2.630 2.720 495,136 +0.00(+0.00%)
May 13, 2016 2.810 2.810 2.710 2.720 339,647 -0.09(-3.20%)
May 12, 2016 3.030 3.100 2.760 2.810 541,734 -0.26(-8.47%)
May 11, 2016 3.010 3.180 2.960 3.070 340,718 -0.01(-0.32%)
May 10, 2016 2.980 3.180 2.950 3.080 360,913 +0.14(+4.76%)
May 09, 2016 2.900 3.050 2.830 2.940 502,905 -0.01(-0.34%)
May 06, 2016 2.950 3.080 2.930 2.950 311,474 -0.01(-0.34%)
May 05, 2016 3.200 3.260 2.960 2.960 535,099 -0.22(-6.92%)
May 04, 2016 3.170 3.270 3.120 3.180 333,479 -0.03(-0.93%)
May 03, 2016 3.360 3.370 3.090 3.210 709,361 -0.24(-6.96%)
May 02, 2016 3.450 3.590 3.280 3.450 761,085 -0.01(-0.29%)
Apr 29, 2016 3.640 3.800 3.370 3.460 1,160,826 +0.04(+1.17%)
Apr 28, 2016 3.110 3.690 3.030 3.420 2,066,264 +0.29(+9.27%)
Apr 27, 2016 3.000 3.199 3.000 3.130 801,252 +0.18(+6.10%)
Apr 26, 2016 2.840 2.990 2.770 2.950 554,334 +0.11(+3.87%)
Apr 25, 2016 3.140 3.140 2.770 2.840 688,005 -0.16(-5.33%)
Apr 22, 2016 3.020 3.170 2.990 3.000 984,274 +0.03(+1.01%)
Apr 21, 2016 3.200 3.340 2.960 2.970 883,041 -0.17(-5.41%)
Apr 20, 2016 3.360 3.370 3.120 3.140 2,955,665 -0.17(-5.14%)
Apr 19, 2016 3.140 3.390 3.100 3.310 486,617 +0.18(+5.75%)
Apr 18, 2016 3.050 3.260 3.040 3.130 598,202 +0.06(+1.95%)
Apr 15, 2016 3.010 3.150 3.000 3.070 501,936 +0.05(+1.66%)
Apr 14, 2016 3.070 3.130 2.990 3.020 402,478 -0.02(-0.66%)
Apr 13, 2016 2.880 3.090 2.820 3.040 461,429 +0.18(+6.29%)
Apr 12, 2016 3.050 3.070 2.780 2.860 623,084 -0.16(-5.30%)
Apr 11, 2016 3.010 3.210 2.980 3.020 928,349 +0.02(+0.67%)
Apr 08, 2016 2.570 3.100 2.520 3.000 1,636,533 +0.48(+19.05%)
Apr 07, 2016 2.450 2.610 2.420 2.520 756,539 +0.11(+4.56%)
Apr 06, 2016 2.260 2.450 2.170 2.410 2,485,796 +0.16(+7.11%)
Apr 05, 2016 2.320 2.380 2.220 2.250 940,780 -0.09(-3.85%)
Apr 04, 2016 2.580 2.600 2.305 2.340 1,291,221 -0.20(-7.87%)
Apr 01, 2016 2.660 2.670 2.500 2.540 441,450 -0.13(-4.87%)
Mar 31, 2016 2.520 2.830 2.520 2.670 869,919 +0.17(+6.80%)
Mar 30, 2016 2.310 2.530 2.220 2.500 595,802 +0.21(+9.17%)
Mar 29, 2016 2.300 2.340 2.160 2.290 262,571 +0.03(+1.33%)
Mar 28, 2016 2.330 2.420 2.180 2.260 237,870 +0.01(+0.44%)
Mar 24, 2016 2.260 2.250 2.250 2.250 385,700 -0.04(-1.75%)
Mar 23, 2016 2.490 2.550 2.260 2.290 489,946 -0.23(-9.13%)
Mar 22, 2016 2.580 2.620 2.500 2.520 342,510 -0.06(-2.33%)
Mar 21, 2016 2.760 2.790 2.570 2.580 267,243 -0.20(-7.19%)
Mar 18, 2016 2.690 2.780 2.560 2.780 679,682 +0.13(+4.91%)
Mar 17, 2016 2.680 2.720 2.530 2.650 544,853 -0.01(-0.38%)
Mar 16, 2016 2.660 2.670 2.550 2.660 402,427 +0.03(+1.14%)
Mar 15, 2016 2.630 2.750 2.440 2.630 372,839 -0.02(-0.75%)
Mar 14, 2016 2.600 2.740 2.550 2.650 392,652 +0.00(+0.00%)
Mar 11, 2016 2.600 2.750 2.500 2.650 409,350 +0.08(+3.11%)
Mar 10, 2016 2.780 2.847 2.450 2.570 673,764 -0.15(-5.51%)
Mar 09, 2016 3.000 3.010 2.700 2.720 1,015,383 -0.53(-16.31%)
Mar 08, 2016 3.520 3.560 3.020 3.250 931,040 -0.24(-6.88%)
Mar 07, 2016 2.950 3.700 2.920 3.490 2,012,373 +0.65(+22.89%)
Mar 04, 2016 2.700 3.180 2.660 2.840 2,281,858 +0.17(+6.37%)
Mar 03, 2016 2.380 2.760 2.380 2.670 1,122,863 +0.26(+10.79%)
Mar 02, 2016 2.550 2.760 2.350 2.410 610,868 -0.16(-6.23%)
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.