Diana Shipping Inc (NY: DSX )

5.510 USD +0.250 (+4.75%)
Streaming Delayed Price Updated: 12:38 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.690 2.730 2.620 2.630 368,098 -0.05(-1.87%)
Feb 27, 2019 2.690 2.800 2.600 2.680 863,115 -0.04(-1.47%)
Feb 26, 2019 2.960 2.990 2.710 2.720 1,121,913 -0.29(-9.63%)
Feb 25, 2019 2.960 3.040 2.960 3.010 267,194 +0.05(+1.69%)
Feb 22, 2019 2.960 3.030 2.950 2.960 223,600 -0.07(-2.31%)
Feb 21, 2019 2.980 3.040 2.945 3.030 147,774 +0.04(+1.34%)
Feb 20, 2019 2.990 3.040 2.970 2.990 229,463 -0.04(-1.32%)
Feb 19, 2019 2.970 3.050 2.970 3.030 901,667 +0.01(+0.33%)
Feb 15, 2019 3.080 3.080 2.990 3.020 269,200 -0.05(-1.63%)
Feb 14, 2019 3.120 3.150 3.020 3.070 329,207 -0.05(-1.60%)
Feb 13, 2019 3.240 3.240 3.110 3.120 213,057 -0.11(-3.41%)
Feb 12, 2019 3.070 3.270 3.000 3.230 279,501 +0.19(+6.25%)
Feb 11, 2019 3.070 3.070 2.991 3.040 58,909 -0.02(-0.65%)
Feb 08, 2019 2.980 3.070 2.910 3.060 135,200 +0.07(+2.34%)
Feb 07, 2019 3.040 3.100 2.990 2.990 235,350 -0.09(-2.92%)
Feb 06, 2019 3.000 3.120 2.975 3.080 938,762 +0.05(+1.65%)
Feb 05, 2019 3.070 3.090 3.020 3.030 126,550 +0.02(+0.66%)
Feb 04, 2019 2.980 3.020 2.960 3.010 119,534 +0.03(+1.01%)
Feb 01, 2019 2.960 3.000 2.930 2.980 134,800 +0.04(+1.36%)
Jan 31, 2019 2.960 3.050 2.910 2.940 285,742 +0.00(+0.00%)
Jan 30, 2019 3.030 3.060 2.900 2.940 301,420 -0.08(-2.65%)
Jan 29, 2019 3.040 3.050 2.990 3.020 132,008 +0.01(+0.33%)
Jan 28, 2019 3.170 3.220 2.950 3.010 566,123 -0.21(-6.52%)
Jan 25, 2019 3.250 3.300 3.180 3.220 390,000 -0.01(-0.31%)
Jan 24, 2019 3.250 3.270 3.190 3.230 258,880 -0.03(-0.92%)
Jan 23, 2019 3.280 3.310 3.240 3.260 135,952 -0.02(-0.61%)
Jan 22, 2019 3.390 3.390 3.235 3.280 204,280 -0.15(-4.37%)
Jan 18, 2019 3.380 3.500 3.330 3.430 180,300 +0.07(+2.08%)
Jan 17, 2019 3.230 3.380 3.230 3.360 68,251 +0.11(+3.38%)
Jan 16, 2019 3.230 3.300 3.220 3.250 132,300 +0.01(+0.31%)
Jan 15, 2019 3.310 3.310 3.220 3.240 120,644 -0.09(-2.70%)
Jan 14, 2019 3.460 3.460 3.290 3.330 122,392 -0.05(-1.48%)
Jan 11, 2019 3.390 3.440 3.340 3.380 109,000 -0.05(-1.46%)
Jan 10, 2019 3.440 3.520 3.330 3.430 96,083 -0.07(-2.00%)
Jan 09, 2019 3.590 3.590 3.435 3.500 114,304 -0.07(-1.96%)
Jan 08, 2019 3.470 3.600 3.460 3.570 238,943 +0.10(+2.88%)
Jan 07, 2019 3.410 3.570 3.400 3.470 156,607 +0.07(+2.06%)
Jan 04, 2019 3.290 3.430 3.280 3.400 167,200 +0.14(+4.29%)
Jan 03, 2019 3.230 3.290 3.200 3.260 129,830 +0.03(+0.93%)
Jan 02, 2019 3.140 3.290 3.110 3.230 335,514 +0.05(+1.57%)
Dec 31, 2018 3.190 3.220 3.150 3.180 371,600 +0.03(+0.95%)
Dec 28, 2018 3.180 3.250 3.110 3.150 274,300 -0.02(-0.63%)
Dec 27, 2018 3.150 3.200 3.139 3.170 211,722 -0.05(-1.55%)
Dec 26, 2018 3.190 3.225 3.090 3.220 380,919 +0.06(+1.90%)
Dec 24, 2018 3.220 3.280 3.100 3.160 296,800 -0.13(-3.95%)
Dec 21, 2018 3.360 3.360 3.250 3.290 441,400 -0.03(-0.90%)
Dec 20, 2018 3.240 3.380 3.210 3.320 580,545 +0.05(+1.53%)
Dec 19, 2018 3.380 3.430 3.250 3.270 140,094 -0.12(-3.54%)
Dec 18, 2018 3.350 3.470 3.350 3.390 305,886 +0.04(+1.19%)
Dec 17, 2018 3.320 3.390 3.290 3.350 331,414 +0.10(+3.08%)
Dec 14, 2018 3.320 3.350 3.180 3.250 252,100 -0.08(-2.40%)
Dec 13, 2018 3.450 3.450 3.330 3.330 181,908 -0.09(-2.63%)
Dec 12, 2018 3.480 3.480 3.410 3.420 141,895 -0.01(-0.29%)
Dec 11, 2018 3.490 3.520 3.400 3.430 283,808 +0.01(+0.29%)
Dec 10, 2018 3.410 3.500 3.350 3.420 668,681 -0.04(-1.16%)
Dec 07, 2018 3.460 3.510 3.450 3.460 285,400 +0.03(+0.87%)
Dec 06, 2018 3.440 3.530 3.400 3.430 623,805 -0.07(-2.00%)
Dec 04, 2018 3.450 3.570 3.450 3.500 586,800 +0.00(+0.00%)
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.