Diana Shipping Inc (NY: DSX )

3.720 USD -0.080 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.010 4.350 4.350 4.350 490,600 +0.26(+6.36%)
Dec 30, 2015 4.060 4.200 4.050 4.090 537,253 -0.04(-0.97%)
Dec 29, 2015 4.430 4.551 4.040 4.130 712,431 -0.31(-6.98%)
Dec 28, 2015 4.390 4.530 4.350 4.440 510,819 -0.06(-1.33%)
Dec 24, 2015 4.360 4.500 4.500 4.500 481,100 +0.19(+4.41%)
Dec 23, 2015 3.910 4.340 3.905 4.310 751,320 +0.37(+9.39%)
Dec 22, 2015 3.620 3.970 3.610 3.940 594,621 +0.28(+7.65%)
Dec 21, 2015 3.620 3.670 3.560 3.660 419,854 +0.05(+1.39%)
Dec 18, 2015 3.580 3.630 3.500 3.610 441,828 +0.03(+0.84%)
Dec 17, 2015 3.680 3.740 3.510 3.580 569,275 -0.14(-3.76%)
Dec 16, 2015 3.700 3.740 3.610 3.720 374,598 +0.06(+1.64%)
Dec 15, 2015 3.750 3.751 3.560 3.660 584,432 -0.17(-4.44%)
Dec 14, 2015 3.910 3.920 3.710 3.830 544,962 -0.12(-3.04%)
Dec 11, 2015 3.850 3.960 3.800 3.950 548,656 +0.01(+0.25%)
Dec 10, 2015 3.890 3.980 3.850 3.940 292,767 +0.06(+1.55%)
Dec 09, 2015 3.860 3.960 3.810 3.880 734,745 -0.01(-0.26%)
Dec 08, 2015 3.710 3.910 3.680 3.890 269,661 +0.08(+2.10%)
Dec 07, 2015 3.940 3.970 3.750 3.810 547,056 -0.19(-4.75%)
Dec 04, 2015 4.140 4.140 3.880 4.000 595,778 -0.17(-4.08%)
Dec 03, 2015 4.350 4.350 4.100 4.170 373,268 -0.11(-2.57%)
Dec 02, 2015 4.480 4.540 4.235 4.280 641,579 -0.21(-4.68%)
Dec 01, 2015 4.750 4.820 4.450 4.490 828,390 -0.26(-5.47%)
Nov 30, 2015 4.770 4.850 4.670 4.750 1,588,981 -0.02(-0.42%)
Nov 27, 2015 4.750 4.810 4.640 4.770 247,939 +0.02(+0.42%)
Nov 25, 2015 4.890 4.750 4.750 4.750 576,400 -0.15(-3.06%)
Nov 24, 2015 4.980 5.010 4.750 4.900 846,228 -0.12(-2.39%)
Nov 23, 2015 5.050 5.100 4.890 5.020 458,997 -0.04(-0.79%)
Nov 20, 2015 4.920 5.100 4.900 5.060 776,427 +0.06(+1.20%)
Nov 19, 2015 4.720 5.010 4.705 5.000 726,232 +0.04(+0.81%)
Nov 18, 2015 4.940 5.030 4.750 4.960 1,173,133 -0.28(-5.34%)
Nov 17, 2015 5.450 5.450 5.150 5.240 689,539 -0.07(-1.32%)
Nov 16, 2015 5.360 5.410 5.150 5.310 712,054 -0.17(-3.10%)
Nov 13, 2015 5.160 5.480 5.120 5.480 589,034 +0.18(+3.40%)
Nov 12, 2015 5.810 5.840 5.010 5.300 1,120,023 -0.67(-11.22%)
Nov 11, 2015 6.130 6.130 5.900 5.970 827,064 -0.15(-2.45%)
Nov 10, 2015 6.100 6.130 6.060 6.120 872,346 -0.02(-0.33%)
Nov 09, 2015 6.170 6.190 6.120 6.140 297,250 -0.06(-0.97%)
Nov 06, 2015 6.200 6.260 6.020 6.200 419,481 -0.06(-0.96%)
Nov 05, 2015 6.450 6.460 6.150 6.260 341,480 -0.19(-2.95%)
Nov 04, 2015 6.310 6.470 6.220 6.450 267,805 +0.13(+2.06%)
Nov 03, 2015 6.440 6.440 6.300 6.320 171,934 -0.12(-1.86%)
Nov 02, 2015 6.250 6.460 6.250 6.440 184,992 +0.13(+2.06%)
Oct 30, 2015 6.390 6.450 6.290 6.310 106,704 -0.06(-0.94%)
Oct 29, 2015 6.380 6.450 6.340 6.370 164,189 +0.00(+0.00%)
Oct 28, 2015 6.260 6.400 6.230 6.370 274,014 +0.10(+1.59%)
Oct 27, 2015 6.320 6.320 6.210 6.270 186,133 -0.12(-1.88%)
Oct 26, 2015 6.550 6.550 6.320 6.390 197,814 -0.16(-2.44%)
Oct 23, 2015 6.300 6.605 6.290 6.550 425,190 -0.07(-1.06%)
Oct 22, 2015 6.720 6.800 6.530 6.620 249,056 -0.10(-1.49%)
Oct 21, 2015 7.060 7.090 6.720 6.720 463,104 -0.30(-4.27%)
Oct 20, 2015 7.000 7.100 6.980 7.020 246,848 +0.02(+0.29%)
Oct 19, 2015 7.060 7.100 7.000 7.000 289,953 -0.07(-0.99%)
Oct 16, 2015 7.100 7.170 7.010 7.070 176,975 -0.06(-0.84%)
Oct 15, 2015 7.010 7.140 7.010 7.130 147,633 +0.08(+1.13%)
Oct 14, 2015 7.000 7.160 7.000 7.050 206,622 +0.05(+0.71%)
Oct 13, 2015 7.100 7.290 7.000 7.000 201,947 -0.01(-0.14%)
Oct 12, 2015 7.090 7.200 7.000 7.010 294,551 -0.08(-1.13%)
Oct 09, 2015 7.090 7.230 7.070 7.090 376,485 +0.07(+1.00%)
Oct 08, 2015 7.120 7.170 6.920 7.020 643,417 -0.08(-1.13%)
Oct 07, 2015 6.940 7.280 6.940 7.100 862,611 +0.16(+2.31%)
Oct 06, 2015 6.800 7.090 6.730 6.940 448,628 +0.10(+1.46%)
Oct 05, 2015 6.430 6.890 6.430 6.840 780,102 +0.43(+6.71%)
Oct 02, 2015 6.200 6.420 6.120 6.410 1,301,429 +0.20(+3.22%)
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.