Diana Shipping Inc (NY: DSX )

3.560 USD -0.010 (-0.28%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.670 6.940 6.580 6.800 373,447 +0.07(+1.04%)
Aug 28, 2015 6.520 6.830 6.520 6.730 363,136 +0.19(+2.91%)
Aug 27, 2015 6.530 6.700 6.530 6.540 702,761 +0.02(+0.31%)
Aug 26, 2015 6.640 6.750 6.365 6.520 362,306 +0.00(+0.00%)
Aug 25, 2015 6.750 6.880 6.500 6.520 420,917 -0.06(-0.91%)
Aug 24, 2015 6.810 6.940 6.520 6.580 463,200 -0.52(-7.32%)
Aug 21, 2015 7.150 7.260 6.910 7.100 413,967 -0.14(-1.93%)
Aug 20, 2015 7.210 7.610 7.140 7.240 215,250 -0.02(-0.28%)
Aug 19, 2015 7.220 7.310 7.120 7.260 241,905 -0.02(-0.27%)
Aug 18, 2015 7.470 7.470 7.260 7.280 247,666 -0.25(-3.32%)
Aug 17, 2015 7.110 7.550 7.110 7.530 337,473 +0.37(+5.17%)
Aug 14, 2015 7.010 7.240 7.010 7.160 303,913 +0.15(+2.14%)
Aug 13, 2015 6.930 7.130 6.930 7.010 200,442 +0.01(+0.14%)
Aug 12, 2015 7.160 7.230 6.900 7.000 364,754 -0.33(-4.50%)
Aug 11, 2015 7.400 7.440 7.300 7.330 211,077 -0.11(-1.48%)
Aug 10, 2015 7.520 7.585 7.350 7.440 389,339 -0.08(-1.06%)
Aug 07, 2015 7.490 7.730 7.470 7.520 216,035 -0.02(-0.27%)
Aug 06, 2015 7.480 7.600 7.400 7.540 355,955 +0.04(+0.53%)
Aug 05, 2015 7.590 7.670 7.340 7.500 335,156 +0.00(+0.00%)
Aug 04, 2015 7.610 7.730 7.440 7.500 497,356 -0.08(-1.06%)
Aug 03, 2015 7.260 7.680 7.250 7.580 442,598 +0.03(+0.40%)
Jul 31, 2015 7.000 7.640 7.000 7.550 523,596 +0.00(+0.00%)
Jul 30, 2015 7.510 7.630 7.440 7.550 659,570 -0.05(-0.66%)
Jul 29, 2015 7.420 7.620 7.420 7.600 457,222 +0.17(+2.29%)
Jul 28, 2015 7.210 7.490 7.090 7.430 490,806 +0.23(+3.19%)
Jul 27, 2015 7.300 7.460 7.140 7.200 327,863 -0.31(-4.13%)
Jul 24, 2015 7.600 7.700 7.450 7.510 270,820 -0.09(-1.18%)
Jul 23, 2015 7.900 7.960 7.570 7.600 320,528 -0.29(-3.68%)
Jul 22, 2015 8.050 8.110 7.880 7.890 267,308 -0.16(-1.99%)
Jul 21, 2015 7.950 8.210 7.950 8.050 247,688 +0.12(+1.51%)
Jul 20, 2015 8.210 8.230 7.910 7.930 441,055 -0.18(-2.22%)
Jul 17, 2015 7.750 8.270 7.750 8.110 1,109,250 +0.46(+6.01%)
Jul 16, 2015 7.540 7.760 7.540 7.650 416,931 +0.13(+1.73%)
Jul 15, 2015 7.650 7.780 7.450 7.520 575,840 -0.09(-1.18%)
Jul 14, 2015 7.570 7.755 7.510 7.610 453,077 +0.00(+0.00%)
Jul 13, 2015 7.270 7.760 7.270 7.610 758,912 +0.36(+4.97%)
Jul 10, 2015 7.150 7.280 7.150 7.250 311,874 +0.17(+2.40%)
Jul 09, 2015 7.140 7.350 7.050 7.080 432,129 -0.12(-1.67%)
Jul 08, 2015 7.250 7.350 7.070 7.200 363,424 -0.12(-1.64%)
Jul 07, 2015 7.280 7.350 7.050 7.320 509,652 +0.01(+0.14%)
Jul 06, 2015 7.190 7.320 7.100 7.310 402,457 +0.03(+0.41%)
Jul 02, 2015 7.260 7.280 7.280 7.280 291,600 +0.01(+0.14%)
Jul 01, 2015 7.110 7.280 7.050 7.270 785,127 +0.22(+3.12%)
Jun 30, 2015 7.030 7.200 6.980 7.050 467,752 +0.02(+0.28%)
Jun 29, 2015 7.500 7.500 6.960 7.030 1,112,566 -0.45(-6.02%)
Jun 26, 2015 7.520 7.555 7.410 7.480 571,507 -0.01(-0.13%)
Jun 25, 2015 7.660 7.710 7.470 7.490 639,572 -0.13(-1.71%)
Jun 24, 2015 7.750 7.810 7.590 7.620 685,074 -0.13(-1.68%)
Jun 23, 2015 7.440 7.810 7.430 7.750 634,134 +0.32(+4.31%)
Jun 22, 2015 7.700 7.740 7.397 7.430 690,397 -0.21(-2.75%)
Jun 19, 2015 7.560 7.730 7.540 7.640 607,408 +0.14(+1.87%)
Jun 18, 2015 7.400 7.840 7.400 7.500 973,817 +0.11(+1.49%)
Jun 17, 2015 7.190 7.520 7.180 7.390 925,279 +0.22(+3.07%)
Jun 16, 2015 7.070 7.180 7.070 7.170 421,965 +0.06(+0.84%)
Jun 15, 2015 7.020 7.150 6.880 7.110 579,213 +0.05(+0.71%)
Jun 12, 2015 6.840 7.070 6.810 7.060 427,365 +0.17(+2.47%)
Jun 11, 2015 6.790 6.950 6.780 6.890 404,836 +0.07(+1.03%)
Jun 10, 2015 6.800 6.880 6.700 6.820 480,274 +0.04(+0.59%)
Jun 09, 2015 6.870 6.930 6.720 6.780 400,828 -0.08(-1.17%)
Jun 08, 2015 7.080 7.080 6.770 6.860 993,945 +0.40(+6.19%)
Jun 05, 2015 6.360 6.610 6.311 6.460 465,414 +0.06(+0.94%)
Jun 04, 2015 6.500 6.570 6.340 6.400 281,381 -0.15(-2.29%)
Jun 03, 2015 6.550 6.700 6.530 6.550 389,404 -0.02(-0.30%)
Jun 02, 2015 6.500 6.640 6.430 6.570 497,606 +0.15(+2.34%)
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.