Diana Shipping Inc (NY: DSX )

3.810 USD -0.120 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.800 4.860 4.720 4.810 292,038 -0.05(-1.03%)
Jun 28, 2018 4.980 5.010 4.795 4.860 738,504 -0.13(-2.61%)
Jun 27, 2018 5.010 5.130 4.956 4.990 360,201 -0.03(-0.60%)
Jun 26, 2018 4.880 5.045 4.875 5.020 230,019 +0.10(+2.03%)
Jun 25, 2018 5.060 5.060 4.850 4.920 376,260 -0.18(-3.53%)
Jun 22, 2018 4.850 5.160 4.800 5.100 825,992 +0.29(+6.03%)
Jun 21, 2018 4.810 4.850 4.765 4.810 296,278 +0.00(+0.00%)
Jun 20, 2018 4.900 4.900 4.770 4.810 269,376 -0.09(-1.84%)
Jun 19, 2018 4.750 4.940 4.710 4.900 366,773 +0.03(+0.62%)
Jun 18, 2018 4.720 4.880 4.690 4.870 353,877 +0.15(+3.18%)
Jun 15, 2018 4.830 4.700 4.720 235,002 -0.11(-2.28%)
Jun 14, 2018 4.690 4.840 4.610 4.830 383,956 +0.17(+3.65%)
Jun 13, 2018 4.650 4.680 4.580 4.660 125,632 +0.03(+0.65%)
Jun 12, 2018 4.640 4.670 4.550 4.630 208,067 -0.04(-0.86%)
Jun 11, 2018 4.580 4.680 4.570 4.670 140,758 +0.10(+2.19%)
Jun 08, 2018 4.690 4.700 4.530 4.570 300,450 -0.11(-2.35%)
Jun 07, 2018 4.770 4.770 4.640 4.680 260,457 -0.08(-1.68%)
Jun 06, 2018 4.750 4.760 846,855 +0.01(+0.21%)
Jun 05, 2018 4.610 4.760 4.610 4.750 458,689 +0.15(+3.26%)
Jun 04, 2018 4.470 4.600 4.430 4.600 380,422 +0.15(+3.37%)
Jun 01, 2018 4.470 4.730 4.410 4.450 695,426 +0.06(+1.37%)
May 31, 2018 4.410 4.420 4.300 4.390 225,934 -0.02(-0.45%)
May 30, 2018 4.240 4.440 4.200 4.410 600,316 +0.17(+4.01%)
May 29, 2018 4.190 4.280 4.150 4.240 438,695 +0.02(+0.47%)
May 25, 2018 4.220 4.220 4.220 0 -0.02(-0.47%)
May 24, 2018 4.350 4.370 4.210 4.240 174,173 -0.11(-2.53%)
May 23, 2018 4.360 4.397 4.290 4.350 293,994 -0.01(-0.23%)
May 22, 2018 4.290 4.450 4.240 4.360 563,299 +0.09(+2.11%)
May 21, 2018 4.140 4.300 4.140 4.270 486,508 +0.13(+3.14%)
May 18, 2018 4.310 4.330 4.120 4.140 399,612 -0.18(-4.17%)
May 17, 2018 4.380 4.430 4.280 4.320 597,794 -0.06(-1.37%)
May 16, 2018 4.390 4.390 4.225 4.380 417,894 -0.01(-0.23%)
May 15, 2018 4.390 4.430 4.350 4.390 436,865 -0.03(-0.68%)
May 14, 2018 4.410 4.540 4.315 4.420 1,174,066 +0.06(+1.38%)
May 11, 2018 4.070 4.390 4.070 4.360 1,319,521 +0.32(+7.92%)
May 10, 2018 4.050 4.120 3.860 4.040 749,864 +0.05(+1.25%)
May 09, 2018 3.870 4.000 3.850 3.990 759,631 +0.14(+3.64%)
May 08, 2018 3.820 3.880 3.805 3.850 226,856 +0.00(+0.00%)
May 07, 2018 3.720 3.970 3.720 3.850 706,230 +0.15(+4.05%)
May 04, 2018 3.740 3.780 3.650 3.700 301,656 -0.03(-0.80%)
May 03, 2018 3.700 3.760 3.657 3.730 180,431 +0.04(+1.08%)
May 02, 2018 3.660 3.770 3.630 3.690 254,447 +0.09(+2.50%)
May 01, 2018 3.570 3.630 3.570 3.600 202,072 +0.01(+0.28%)
Apr 30, 2018 3.640 3.640 3.580 3.590 202,250 -0.01(-0.28%)
Apr 27, 2018 3.660 3.720 3.590 3.600 443,348 -0.05(-1.37%)
Apr 26, 2018 3.610 3.680 3.570 3.650 220,257 +0.06(+1.67%)
Apr 25, 2018 3.540 3.600 3.500 3.590 1,029,384 +0.04(+1.13%)
Apr 24, 2018 3.770 3.780 3.495 3.550 781,755 -0.13(-3.53%)
Apr 23, 2018 3.780 3.780 3.670 3.680 230,160 -0.06(-1.60%)
Apr 20, 2018 3.630 3.780 3.620 3.740 548,917 +0.14(+3.89%)
Apr 19, 2018 3.580 3.650 3.560 3.600 355,087 +0.04(+1.12%)
Apr 18, 2018 3.570 3.670 3.525 3.560 308,400 +0.02(+0.56%)
Apr 17, 2018 3.580 3.580 3.500 3.540 198,833 -0.04(-1.12%)
Apr 16, 2018 3.550 3.600 3.490 3.580 189,885 +0.04(+1.13%)
Apr 13, 2018 3.470 3.560 3.420 3.540 139,362 +0.06(+1.72%)
Apr 12, 2018 3.540 3.620 3.470 3.480 152,587 -0.04(-1.14%)
Apr 11, 2018 3.530 3.630 3.490 3.520 307,962 +0.03(+0.86%)
Apr 10, 2018 3.400 3.570 3.400 3.490 337,967 +0.15(+4.49%)
Apr 09, 2018 3.400 3.445 3.340 3.340 300,950 -0.06(-1.76%)
Apr 06, 2018 3.490 3.490 3.370 3.400 332,436 -0.10(-2.86%)
Apr 05, 2018 3.410 3.580 3.410 3.500 276,318 +0.10(+2.94%)
Apr 04, 2018 3.460 3.460 3.325 3.400 1,273,723 -0.08(-2.30%)
Apr 03, 2018 3.510 3.510 3.220 3.480 653,233 +0.00(+0.00%)
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.