Diana Shipping Inc (NY: DSX )

3.560 USD -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.000 4.050 3.970 3.970 265,263 +0.02(+0.51%)
Aug 30, 2017 4.120 4.200 3.950 3.950 483,509 -0.19(-4.59%)
Aug 29, 2017 4.150 4.230 4.085 4.140 393,231 -0.09(-2.13%)
Aug 28, 2017 4.320 4.330 4.050 4.230 758,423 -0.02(-0.47%)
Aug 25, 2017 3.920 4.260 3.920 4.250 1,095,650 +0.38(+9.82%)
Aug 24, 2017 3.960 4.020 3.870 3.870 397,929 -0.05(-1.28%)
Aug 23, 2017 3.940 3.980 3.910 3.920 412,270 -0.02(-0.51%)
Aug 22, 2017 3.880 3.984 3.859 3.940 453,709 +0.10(+2.60%)
Aug 21, 2017 3.990 4.010 3.800 3.840 614,143 -0.13(-3.27%)
Aug 18, 2017 3.980 4.050 3.910 3.970 272,523 +0.01(+0.25%)
Aug 17, 2017 4.030 4.130 3.940 3.960 272,584 -0.08(-1.98%)
Aug 16, 2017 3.970 4.160 3.970 4.040 676,935 +0.16(+4.12%)
Aug 15, 2017 4.070 4.070 3.830 3.880 763,761 -0.22(-5.37%)
Aug 14, 2017 4.010 4.170 4.000 4.100 300,210 +0.10(+2.50%)
Aug 11, 2017 3.930 4.080 3.830 4.000 402,987 -0.01(-0.25%)
Aug 10, 2017 4.050 4.140 3.935 4.010 462,881 -0.04(-0.99%)
Aug 09, 2017 4.090 4.120 4.010 4.050 320,707 -0.09(-2.17%)
Aug 08, 2017 4.050 4.170 3.970 4.140 424,817 +0.05(+1.22%)
Aug 07, 2017 4.020 4.170 3.985 4.090 395,863 +0.13(+3.28%)
Aug 04, 2017 3.940 4.100 3.940 3.960 422,712 +0.07(+1.80%)
Aug 03, 2017 3.990 4.090 3.850 3.890 398,885 -0.10(-2.51%)
Aug 02, 2017 3.900 4.085 3.893 3.990 630,745 +0.09(+2.31%)
Aug 01, 2017 3.900 3.960 3.870 3.900 339,245 +0.03(+0.78%)
Jul 31, 2017 3.860 3.930 3.820 3.870 331,309 +0.01(+0.26%)
Jul 28, 2017 3.810 3.965 3.786 3.860 377,307 +0.04(+1.05%)
Jul 27, 2017 3.880 3.880 3.760 3.820 398,147 -0.04(-1.04%)
Jul 26, 2017 3.890 3.940 3.740 3.860 810,116 -0.16(-3.98%)
Jul 25, 2017 3.930 4.050 3.910 4.020 680,614 +0.13(+3.34%)
Jul 24, 2017 3.940 3.960 3.860 3.890 446,902 -0.04(-1.02%)
Jul 21, 2017 3.920 3.980 3.860 3.930 477,787 +0.01(+0.26%)
Jul 20, 2017 4.150 4.160 3.865 3.920 615,279 -0.19(-4.62%)
Jul 19, 2017 4.030 4.185 3.930 4.110 404,789 +0.07(+1.73%)
Jul 18, 2017 4.250 4.280 4.010 4.040 349,284 -0.18(-4.27%)
Jul 17, 2017 4.060 4.315 4.050 4.220 714,738 +0.16(+3.94%)
Jul 14, 2017 4.320 4.320 3.960 4.060 769,568 -0.20(-4.69%)
Jul 13, 2017 4.210 4.390 4.125 4.260 804,013 +0.06(+1.43%)
Jul 12, 2017 4.040 4.210 4.025 4.200 635,945 +0.24(+6.06%)
Jul 11, 2017 3.920 4.050 3.820 3.960 477,814 +0.12(+3.13%)
Jul 10, 2017 3.810 3.900 3.780 3.840 363,509 +0.03(+0.79%)
Jul 07, 2017 3.850 3.870 3.760 3.810 451,896 -0.08(-2.06%)
Jul 06, 2017 4.020 4.050 3.820 3.890 390,962 -0.13(-3.23%)
Jul 05, 2017 4.160 4.160 3.850 4.020 831,751 -0.11(-2.66%)
Jul 03, 2017 4.060 4.190 4.050 4.130 314,626 +0.07(+1.72%)
Jun 30, 2017 3.990 4.070 3.920 4.060 420,580 +0.10(+2.53%)
Jun 29, 2017 3.970 4.000 3.900 3.960 383,799 +0.04(+1.02%)
Jun 28, 2017 3.930 4.041 3.895 3.920 421,221 +0.02(+0.51%)
Jun 27, 2017 3.920 4.165 3.900 3.900 1,270,092 +0.02(+0.52%)
Jun 26, 2017 3.920 3.980 3.800 3.880 379,107 -0.03(-0.77%)
Jun 23, 2017 3.760 3.920 3.730 3.910 719,809 +0.17(+4.55%)
Jun 22, 2017 3.670 3.810 3.670 3.740 399,529 +0.07(+1.91%)
Jun 21, 2017 3.710 3.780 3.600 3.670 469,446 +0.01(+0.27%)
Jun 20, 2017 3.680 3.710 3.615 3.660 302,006 -0.02(-0.54%)
Jun 19, 2017 3.670 3.720 3.620 3.680 332,301 +0.00(+0.00%)
Jun 16, 2017 3.520 3.700 3.520 3.680 401,811 +0.18(+5.14%)
Jun 15, 2017 3.790 3.798 3.490 3.500 1,203,953 -0.34(-8.85%)
Jun 14, 2017 3.960 3.970 3.820 3.840 547,010 -0.15(-3.76%)
Jun 13, 2017 3.930 4.020 3.770 3.990 614,498 +0.05(+1.27%)
Jun 12, 2017 4.020 4.100 3.910 3.940 503,298 -0.05(-1.25%)
Jun 09, 2017 3.910 4.125 3.890 3.990 1,357,346 +0.13(+3.37%)
Jun 08, 2017 3.700 3.870 3.680 3.860 410,506 +0.16(+4.32%)
Jun 07, 2017 3.800 3.890 3.675 3.700 459,443 -0.10(-2.63%)
Jun 06, 2017 3.680 3.820 3.640 3.800 453,749 +0.07(+1.88%)
Jun 05, 2017 3.690 3.910 3.670 3.730 567,994 +0.00(+0.00%)
Jun 02, 2017 3.850 3.890 3.640 3.730 647,701 -0.13(-3.37%)
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.