Diana Shipping Inc (NY: DSX )

4.210 USD -0.100 (-2.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.840 3.900 3.700 3.800 1,052,019 -0.02(-0.52%)
Jan 30, 2018 3.900 3.900 3.790 3.820 754,248 -0.04(-1.04%)
Jan 29, 2018 3.900 3.925 3.850 3.860 478,995 -0.04(-1.03%)
Jan 26, 2018 3.900 3.950 3.880 3.900 542,765 +0.00(+0.00%)
Jan 25, 2018 3.960 4.030 3.890 3.900 903,400 -0.06(-1.52%)
Jan 24, 2018 4.050 4.080 3.950 3.960 468,354 -0.06(-1.49%)
Jan 23, 2018 4.100 4.150 4.010 4.020 476,482 -0.10(-2.43%)
Jan 22, 2018 4.020 4.150 4.010 4.120 418,842 +0.12(+3.00%)
Jan 19, 2018 4.010 4.050 3.925 4.000 407,847 +0.00(+0.00%)
Jan 18, 2018 4.050 4.110 3.990 4.000 487,309 -0.07(-1.72%)
Jan 17, 2018 4.200 4.265 3.860 4.070 1,454,737 -0.24(-5.57%)
Jan 16, 2018 4.420 4.520 4.210 4.310 604,955 -0.11(-2.49%)
Jan 12, 2018 4.420 4.420 4.420 0 +0.10(+2.31%)
Jan 11, 2018 4.310 4.390 4.220 4.320 330,008 +0.03(+0.70%)
Jan 10, 2018 4.240 4.290 1,058,506 -0.21(-4.67%)
Jan 09, 2018 4.500 4.638 4.475 4.500 997,032 +0.22(+5.14%)
Jan 08, 2018 4.280 4.340 4.210 4.280 217,751 +0.00(+0.00%)
Jan 05, 2018 4.420 4.490 4.170 4.280 633,624 -0.12(-2.73%)
Jan 04, 2018 4.260 4.460 4.240 4.400 707,491 +0.18(+4.27%)
Jan 03, 2018 4.190 4.260 4.150 4.220 545,948 +0.02(+0.48%)
Jan 02, 2018 4.070 4.220 4.050 4.200 386,495 +0.13(+3.19%)
Dec 29, 2017 4.070 4.070 4.070 0 +0.00(+0.00%)
Dec 28, 2017 4.070 4.080 3.990 4.070 497,245 +0.02(+0.49%)
Dec 27, 2017 4.000 4.200 3.975 4.050 744,100 +0.07(+1.76%)
Dec 26, 2017 4.050 4.080 3.965 3.980 281,263 -0.09(-2.21%)
Dec 22, 2017 4.170 4.170 4.040 4.070 355,886 -0.04(-0.97%)
Dec 21, 2017 4.070 4.160 4.070 4.110 309,215 +0.03(+0.74%)
Dec 20, 2017 4.110 4.140 4.050 4.080 302,571 -0.03(-0.73%)
Dec 19, 2017 4.110 4.285 4.070 4.110 526,129 +0.02(+0.49%)
Dec 18, 2017 4.140 4.170 4.070 4.090 444,001 -0.02(-0.49%)
Dec 15, 2017 4.080 4.160 4.055 4.110 313,724 +0.05(+1.23%)
Dec 14, 2017 4.070 4.140 4.030 4.060 297,090 +0.00(+0.00%)
Dec 13, 2017 4.140 4.160 4.050 4.060 298,354 -0.08(-1.93%)
Dec 12, 2017 4.150 4.248 4.100 4.140 566,486 +0.02(+0.49%)
Dec 11, 2017 3.990 4.170 3.930 4.120 505,043 +0.17(+4.30%)
Dec 08, 2017 3.950 4.050 3.940 3.950 349,284 +0.01(+0.25%)
Dec 07, 2017 3.930 4.020 3.910 3.940 447,699 -0.01(-0.25%)
Dec 06, 2017 3.980 4.030 3.900 3.950 599,890 -0.03(-0.75%)
Dec 05, 2017 4.090 4.160 3.975 3.980 289,711 -0.09(-2.21%)
Dec 04, 2017 4.040 4.060 4.070 533,065 +0.03(+0.74%)
Dec 01, 2017 4.020 4.180 4.020 4.040 614,733 +0.02(+0.50%)
Nov 30, 2017 3.960 4.030 3.940 4.020 540,017 +0.08(+2.03%)
Nov 29, 2017 3.940 3.980 3.920 3.940 238,551 +0.00(+0.00%)
Nov 28, 2017 3.980 4.040 3.910 3.940 460,493 +0.00(+0.00%)
Nov 27, 2017 3.940 4.000 3.925 3.940 639,028 -0.04(-1.01%)
Nov 24, 2017 3.960 4.020 3.880 3.980 484,881 +0.09(+2.31%)
Nov 22, 2017 3.920 3.950 3.860 3.890 401,815 +0.04(+1.04%)
Nov 21, 2017 3.990 4.060 3.850 3.850 796,549 -0.05(-1.28%)
Nov 20, 2017 4.000 4.023 3.880 3.900 686,425 -0.13(-3.23%)
Nov 17, 2017 3.990 4.060 3.935 4.030 396,397 +0.11(+2.81%)
Nov 16, 2017 3.950 4.010 3.880 3.920 712,848 -0.01(-0.25%)
Nov 15, 2017 3.950 4.040 3.910 3.930 495,192 -0.09(-2.24%)
Nov 14, 2017 4.170 4.210 3.990 4.020 602,172 -0.19(-4.51%)
Nov 13, 2017 4.270 4.370 4.210 4.210 327,279 -0.14(-3.22%)
Nov 10, 2017 4.370 4.520 4.290 4.350 422,146 -0.04(-0.91%)
Nov 09, 2017 4.360 4.600 4.360 4.390 458,588 -0.06(-1.35%)
Nov 08, 2017 4.370 4.545 4.300 4.450 746,804 +0.04(+0.91%)
Nov 07, 2017 4.600 4.650 4.255 4.410 1,180,020 -0.16(-3.50%)
Nov 06, 2017 4.010 4.610 3.970 4.570 2,898,766 +0.63(+15.99%)
Nov 03, 2017 3.960 4.000 3.850 3.940 909,117 -0.02(-0.51%)
Nov 02, 2017 3.980 4.020 3.930 3.960 304,811 -0.03(-0.75%)
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.