Diana Shipping Inc (NY: DSX )

5.850 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.500 6.540 6.390 6.420 428,563 -0.08(-1.23%)
May 28, 2015 6.540 6.620 6.420 6.500 357,525 -0.07(-1.07%)
May 27, 2015 6.800 6.800 6.540 6.570 547,748 -0.17(-2.52%)
May 26, 2015 6.850 6.870 6.720 6.740 580,629 -0.15(-2.18%)
May 22, 2015 6.860 6.890 6.890 6.890 404,900 -0.02(-0.29%)
May 21, 2015 6.860 6.940 6.835 6.910 589,057 +0.06(+0.88%)
May 20, 2015 6.880 6.910 6.810 6.850 657,677 -0.03(-0.44%)
May 19, 2015 6.920 6.970 6.830 6.880 777,006 -0.07(-1.01%)
May 18, 2015 7.160 7.180 6.910 6.950 1,201,022 -0.28(-3.87%)
May 15, 2015 7.010 7.340 6.950 7.230 747,424 +0.23(+3.29%)
May 14, 2015 7.030 7.030 6.930 7.000 560,022 +0.00(+0.00%)
May 13, 2015 7.000 7.060 6.860 7.000 724,109 +0.09(+1.30%)
May 12, 2015 6.850 6.930 6.720 6.910 1,018,257 +0.05(+0.73%)
May 11, 2015 7.120 7.120 6.860 6.860 750,631 -0.02(-0.29%)
May 08, 2015 6.800 7.000 6.690 6.880 879,639 +0.19(+2.84%)
May 07, 2015 6.560 6.720 6.520 6.690 539,203 +0.10(+1.52%)
May 06, 2015 6.460 6.660 6.420 6.590 957,645 +0.16(+2.49%)
May 05, 2015 6.270 6.440 6.230 6.430 663,382 +0.18(+2.88%)
May 04, 2015 6.250 6.350 6.170 6.250 281,505 +0.00(+0.00%)
May 01, 2015 6.250 6.310 6.140 6.250 378,949 +0.00(+0.00%)
Apr 30, 2015 6.360 6.420 6.220 6.250 548,605 -0.15(-2.34%)
Apr 29, 2015 6.350 6.490 6.290 6.400 561,865 +0.03(+0.47%)
Apr 28, 2015 6.340 6.410 6.300 6.370 265,146 +0.01(+0.16%)
Apr 27, 2015 6.210 6.420 6.190 6.360 505,525 +0.15(+2.42%)
Apr 24, 2015 6.250 6.320 6.160 6.210 411,494 -0.03(-0.48%)
Apr 23, 2015 6.200 6.320 6.170 6.240 367,301 +0.00(+0.00%)
Apr 22, 2015 6.240 6.349 6.180 6.240 370,555 +0.00(+0.00%)
Apr 21, 2015 6.310 6.350 6.200 6.240 353,005 -0.06(-0.95%)
Apr 20, 2015 6.100 6.380 6.090 6.300 566,210 +0.22(+3.62%)
Apr 17, 2015 6.150 6.150 6.030 6.080 659,866 -0.07(-1.14%)
Apr 16, 2015 6.200 6.300 6.150 6.150 916,420 -0.05(-0.81%)
Apr 15, 2015 6.100 6.320 6.080 6.200 2,099,808 +0.13(+2.14%)
Apr 14, 2015 6.120 6.120 6.040 6.070 561,022 -0.03(-0.49%)
Apr 13, 2015 6.230 6.240 6.100 6.100 2,173,294 +0.01(+0.16%)
Apr 10, 2015 6.080 6.120 6.040 6.090 290,020 -0.01(-0.16%)
Apr 09, 2015 6.140 6.140 6.075 6.100 405,370 -0.04(-0.65%)
Apr 08, 2015 6.160 6.210 6.120 6.140 263,947 -0.02(-0.32%)
Apr 07, 2015 6.130 6.210 6.110 6.160 680,023 -0.01(-0.16%)
Apr 06, 2015 6.060 6.180 6.040 6.170 438,643 +0.09(+1.48%)
Apr 02, 2015 6.080 6.080 6.080 6.080 312,500 +0.06(+1.00%)
Apr 01, 2015 6.110 6.130 6.020 6.020 391,731 -0.10(-1.63%)
Mar 31, 2015 6.160 6.180 6.080 6.120 392,722 -0.09(-1.45%)
Mar 30, 2015 6.280 6.308 6.180 6.210 250,533 -0.07(-1.11%)
Mar 27, 2015 6.180 6.330 6.150 6.280 414,071 +0.09(+1.45%)
Mar 26, 2015 6.360 6.370 6.160 6.190 617,101 -0.13(-2.06%)
Mar 25, 2015 6.450 6.480 6.310 6.320 340,905 -0.12(-1.86%)
Mar 24, 2015 6.410 6.500 6.330 6.440 695,736 -0.07(-1.08%)
Mar 23, 2015 6.410 6.550 6.410 6.510 320,460 +0.14(+2.20%)
Mar 20, 2015 6.600 6.680 6.370 6.370 619,551 -0.16(-2.45%)
Mar 19, 2015 6.450 6.580 6.420 6.530 487,298 +0.03(+0.46%)
Mar 18, 2015 6.440 6.520 6.350 6.500 302,212 +0.01(+0.15%)
Mar 17, 2015 6.350 6.490 6.290 6.490 256,550 +0.12(+1.88%)
Mar 16, 2015 6.470 6.520 6.260 6.370 553,164 -0.11(-1.70%)
Mar 13, 2015 6.470 6.590 6.400 6.480 435,616 -0.05(-0.77%)
Mar 12, 2015 6.530 6.600 6.410 6.530 301,839 +0.01(+0.15%)
Mar 11, 2015 6.510 6.540 6.420 6.520 207,125 +0.02(+0.31%)
Mar 10, 2015 6.480 6.520 6.400 6.500 442,120 -0.05(-0.76%)
Mar 09, 2015 6.580 6.590 6.350 6.550 513,430 +0.05(+0.77%)
Mar 06, 2015 6.610 6.700 6.420 6.500 279,860 -0.12(-1.81%)
Mar 05, 2015 6.880 6.960 6.590 6.620 446,246 -0.33(-4.75%)
Mar 04, 2015 6.560 7.000 6.910 6.950 553,763 +0.04(+0.58%)
Mar 03, 2015 7.020 7.080 6.860 6.910 423,118 -0.11(-1.57%)
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.