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, 2016 2.360 2.400 2.290 2.290 309,414 -0.10(-4.18%)
Aug 30, 2016 2.380 2.400 2.330 2.390 272,205 +0.06(+2.58%)
Aug 29, 2016 2.320 2.360 2.240 2.330 326,836 +0.05(+2.19%)
Aug 26, 2016 2.380 2.570 2.240 2.280 2,307,718 -0.12(-5.00%)
Aug 25, 2016 2.400 2.420 2.350 2.400 305,157 +0.02(+0.84%)
Aug 24, 2016 2.390 2.441 2.350 2.380 576,903 +0.01(+0.42%)
Aug 23, 2016 2.380 2.460 2.370 2.370 499,652 -0.02(-0.84%)
Aug 22, 2016 2.450 2.470 2.370 2.390 359,954 -0.07(-2.85%)
Aug 19, 2016 2.460 2.500 2.380 2.460 392,040 -0.05(-1.99%)
Aug 18, 2016 2.500 2.540 2.450 2.510 386,752 -0.01(-0.40%)
Aug 17, 2016 2.600 2.600 2.480 2.520 364,796 -0.09(-3.45%)
Aug 16, 2016 2.580 2.680 2.540 2.610 441,214 +0.00(+0.00%)
Aug 15, 2016 2.540 2.680 2.540 2.610 570,098 +0.06(+2.35%)
Aug 12, 2016 2.490 2.620 2.450 2.550 412,936 +0.07(+2.82%)
Aug 11, 2016 2.560 2.560 2.450 2.480 483,325 -0.03(-1.20%)
Aug 10, 2016 2.570 2.640 2.475 2.510 615,256 -0.06(-2.33%)
Aug 09, 2016 2.750 2.750 2.480 2.570 629,188 -0.12(-4.46%)
Aug 08, 2016 2.640 2.750 2.560 2.690 690,265 +0.12(+4.67%)
Aug 05, 2016 2.400 2.594 2.390 2.570 924,203 +0.18(+7.53%)
Aug 04, 2016 2.390 2.420 2.360 2.390 234,104 -0.02(-0.83%)
Aug 03, 2016 2.390 2.440 2.360 2.410 423,136 +0.02(+0.84%)
Aug 02, 2016 2.400 2.470 2.360 2.390 666,890 -0.01(-0.42%)
Aug 01, 2016 2.560 2.650 2.360 2.400 744,564 -0.20(-7.69%)
Jul 29, 2016 2.520 2.630 2.480 2.600 481,369 +0.08(+3.17%)
Jul 28, 2016 2.540 2.770 2.470 2.520 534,755 -0.10(-3.82%)
Jul 27, 2016 2.820 2.880 2.551 2.620 419,953 -0.18(-6.43%)
Jul 26, 2016 2.760 2.920 2.710 2.800 325,865 +0.03(+1.08%)
Jul 25, 2016 3.150 3.150 2.735 2.770 586,738 -0.33(-10.65%)
Jul 22, 2016 3.100 3.160 3.030 3.100 323,719 -0.02(-0.64%)
Jul 21, 2016 3.050 3.220 3.050 3.120 647,540 +0.07(+2.30%)
Jul 20, 2016 3.040 3.120 3.000 3.050 465,165 -0.04(-1.29%)
Jul 19, 2016 3.060 3.140 3.050 3.090 319,895 -0.02(-0.64%)
Jul 18, 2016 3.010 3.190 3.010 3.110 500,033 +0.03(+0.97%)
Jul 15, 2016 3.120 3.120 3.040 3.080 489,884 -0.04(-1.28%)
Jul 14, 2016 3.150 3.250 3.070 3.120 691,833 +0.02(+0.65%)
Jul 13, 2016 2.850 3.170 2.839 3.100 1,090,605 +0.32(+11.51%)
Jul 12, 2016 2.640 2.850 2.630 2.780 1,058,426 +0.24(+9.45%)
Jul 11, 2016 2.610 2.700 2.540 2.540 268,863 -0.06(-2.31%)
Jul 08, 2016 2.490 2.664 2.450 2.600 301,004 +0.15(+6.12%)
Jul 07, 2016 2.510 2.580 2.440 2.450 255,440 -0.06(-2.39%)
Jul 06, 2016 2.510 2.620 2.460 2.510 320,573 -0.02(-0.79%)
Jul 05, 2016 2.650 2.720 2.491 2.530 495,115 -0.18(-6.64%)
Jul 01, 2016 2.440 2.710 2.710 2.710 593,700 +0.28(+11.52%)
Jun 30, 2016 2.430 2.450 2.380 2.430 252,695 +0.03(+1.25%)
Jun 29, 2016 2.400 2.440 2.340 2.400 299,210 +0.05(+2.13%)
Jun 28, 2016 2.190 2.435 2.120 2.350 739,887 +0.23(+10.85%)
Jun 27, 2016 2.180 2.210 2.110 2.120 463,364 -0.11(-4.93%)
Jun 24, 2016 2.170 2.310 2.170 2.230 459,210 -0.22(-8.98%)
Jun 23, 2016 2.320 2.450 2.280 2.450 257,318 +0.19(+8.41%)
Jun 22, 2016 2.280 2.470 2.250 2.260 219,150 -0.02(-0.88%)
Jun 21, 2016 2.310 2.310 2.210 2.280 155,138 -0.05(-2.15%)
Jun 20, 2016 2.450 2.480 2.300 2.330 222,712 -0.04(-1.69%)
Jun 17, 2016 2.180 2.370 2.180 2.370 468,336 +0.21(+9.72%)
Jun 16, 2016 2.200 2.200 2.110 2.160 268,825 -0.07(-3.14%)
Jun 15, 2016 2.240 2.300 2.170 2.230 368,671 +0.00(+0.00%)
Jun 14, 2016 2.310 2.350 2.210 2.230 492,716 -0.08(-3.46%)
Jun 13, 2016 2.370 2.390 2.300 2.310 285,458 -0.06(-2.53%)
Jun 10, 2016 2.570 2.570 2.350 2.370 336,203 -0.20(-7.78%)
Jun 09, 2016 2.550 2.605 2.490 2.570 308,569 -0.02(-0.77%)
Jun 08, 2016 2.500 2.600 2.500 2.590 288,373 +0.13(+5.28%)
Jun 07, 2016 2.620 2.730 2.450 2.460 577,188 -0.13(-5.02%)
Jun 06, 2016 2.420 2.720 2.420 2.590 406,781 +0.19(+7.92%)
Jun 03, 2016 2.470 2.470 2.350 2.400 291,423 +0.00(+0.00%)
Jun 02, 2016 2.520 2.530 2.390 2.400 356,524 -0.15(-5.88%)
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.