Diana Shipping Inc (NY: DSX )

5.230 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.650 2.660 2.550 2.620 161,459 +0.01(+0.38%)
Sep 29, 2016 2.800 2.810 2.610 2.610 271,364 -0.18(-6.45%)
Sep 28, 2016 2.900 2.900 2.530 2.790 899,672 -0.02(-0.71%)
Sep 27, 2016 2.750 2.830 2.750 2.810 261,529 +0.02(+0.72%)
Sep 26, 2016 2.950 2.950 2.790 2.790 351,369 -0.14(-4.78%)
Sep 23, 2016 3.020 3.080 2.920 2.930 466,458 -0.09(-2.98%)
Sep 22, 2016 2.730 3.180 2.730 3.020 1,177,629 +0.32(+11.85%)
Sep 21, 2016 2.650 2.800 2.630 2.700 711,904 +0.06(+2.27%)
Sep 20, 2016 2.600 2.650 2.590 2.640 330,071 +0.06(+2.33%)
Sep 19, 2016 2.570 2.640 2.520 2.580 405,106 +0.04(+1.57%)
Sep 16, 2016 2.480 2.580 2.480 2.540 556,818 -0.02(-0.78%)
Sep 15, 2016 2.570 2.640 2.480 2.560 210,774 -0.02(-0.78%)
Sep 14, 2016 2.500 2.580 2.440 2.580 489,136 +0.02(+0.78%)
Sep 13, 2016 2.510 2.600 2.450 2.560 460,511 -0.02(-0.78%)
Sep 12, 2016 2.550 2.590 2.490 2.580 294,334 +0.03(+1.18%)
Sep 09, 2016 2.790 2.800 2.550 2.550 812,573 -0.23(-8.27%)
Sep 08, 2016 2.630 2.800 2.620 2.780 800,837 +0.18(+6.92%)
Sep 07, 2016 2.430 2.650 2.430 2.600 706,086 +0.20(+8.33%)
Sep 06, 2016 2.320 2.420 2.320 2.400 336,411 +0.08(+3.45%)
Sep 02, 2016 2.350 2.320 2.320 2.320 268,100 +0.05(+2.20%)
Sep 01, 2016 2.280 2.340 2.210 2.270 788,163 -0.02(-0.87%)
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%)
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.