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 (%)
Mar 31, 2016 2.520 2.830 2.520 2.670 869,919 +0.17(+6.80%)
Mar 30, 2016 2.310 2.530 2.220 2.500 595,802 +0.21(+9.17%)
Mar 29, 2016 2.300 2.340 2.160 2.290 262,571 +0.03(+1.33%)
Mar 28, 2016 2.330 2.420 2.180 2.260 237,870 +0.01(+0.44%)
Mar 24, 2016 2.260 2.250 2.250 2.250 385,700 -0.04(-1.75%)
Mar 23, 2016 2.490 2.550 2.260 2.290 489,946 -0.23(-9.13%)
Mar 22, 2016 2.580 2.620 2.500 2.520 342,510 -0.06(-2.33%)
Mar 21, 2016 2.760 2.790 2.570 2.580 267,243 -0.20(-7.19%)
Mar 18, 2016 2.690 2.780 2.560 2.780 679,682 +0.13(+4.91%)
Mar 17, 2016 2.680 2.720 2.530 2.650 544,853 -0.01(-0.38%)
Mar 16, 2016 2.660 2.670 2.550 2.660 402,427 +0.03(+1.14%)
Mar 15, 2016 2.630 2.750 2.440 2.630 372,839 -0.02(-0.75%)
Mar 14, 2016 2.600 2.740 2.550 2.650 392,652 +0.00(+0.00%)
Mar 11, 2016 2.600 2.750 2.500 2.650 409,350 +0.08(+3.11%)
Mar 10, 2016 2.780 2.847 2.450 2.570 673,764 -0.15(-5.51%)
Mar 09, 2016 3.000 3.010 2.700 2.720 1,015,383 -0.53(-16.31%)
Mar 08, 2016 3.520 3.560 3.020 3.250 931,040 -0.24(-6.88%)
Mar 07, 2016 2.950 3.700 2.920 3.490 2,012,373 +0.65(+22.89%)
Mar 04, 2016 2.700 3.180 2.660 2.840 2,281,858 +0.17(+6.37%)
Mar 03, 2016 2.380 2.760 2.380 2.670 1,122,863 +0.26(+10.79%)
Mar 02, 2016 2.550 2.760 2.350 2.410 610,868 -0.16(-6.23%)
Mar 01, 2016 2.530 2.685 2.500 2.570 474,025 +0.04(+1.58%)
Feb 29, 2016 2.390 2.540 2.390 2.530 156,387 +0.08(+3.27%)
Feb 26, 2016 2.360 2.480 2.320 2.450 205,142 +0.18(+7.93%)
Feb 25, 2016 2.280 2.330 2.190 2.270 167,498 +0.06(+2.71%)
Feb 24, 2016 2.270 2.310 2.110 2.210 237,894 -0.05(-2.21%)
Feb 23, 2016 2.600 2.600 2.260 2.260 306,944 -0.27(-10.67%)
Feb 22, 2016 2.400 2.620 2.360 2.530 480,874 +0.21(+9.05%)
Feb 19, 2016 2.250 2.370 2.120 2.320 274,378 +0.07(+3.11%)
Feb 18, 2016 2.440 2.470 2.190 2.250 238,795 -0.12(-5.06%)
Feb 17, 2016 2.460 2.550 2.300 2.370 614,313 -0.07(-2.87%)
Feb 16, 2016 2.330 2.450 2.280 2.440 483,718 +0.19(+8.44%)
Feb 12, 2016 2.000 2.250 2.250 2.250 638,300 +0.23(+11.39%)
Feb 11, 2016 2.070 2.120 1.960 2.020 611,586 -0.09(-4.27%)
Feb 10, 2016 2.250 2.250 2.050 2.110 449,083 -0.09(-4.09%)
Feb 09, 2016 2.400 2.400 2.080 2.200 1,279,227 -0.30(-12.00%)
Feb 08, 2016 2.680 2.700 2.390 2.500 815,549 -0.16(-6.02%)
Feb 05, 2016 2.610 2.705 2.500 2.660 350,586 +0.08(+3.10%)
Feb 04, 2016 2.600 2.930 2.550 2.580 1,549,709 +0.12(+4.88%)
Feb 03, 2016 2.410 2.490 2.220 2.460 527,168 +0.11(+4.68%)
Feb 02, 2016 2.420 2.480 2.310 2.350 474,590 -0.07(-2.89%)
Feb 01, 2016 2.510 2.510 2.330 2.420 403,736 -0.08(-3.20%)
Jan 29, 2016 2.550 2.650 2.450 2.500 321,405 -0.04(-1.57%)
Jan 28, 2016 2.700 2.710 2.450 2.540 340,615 -0.08(-3.05%)
Jan 27, 2016 2.540 2.690 2.520 2.620 558,461 +0.11(+4.38%)
Jan 26, 2016 2.460 2.640 2.450 2.510 696,666 +0.06(+2.45%)
Jan 25, 2016 2.720 2.740 2.440 2.450 733,424 -0.27(-9.93%)
Jan 22, 2016 2.670 2.860 2.640 2.720 1,801,181 +0.11(+4.21%)
Jan 21, 2016 2.560 2.770 2.470 2.610 657,862 +0.12(+4.82%)
Jan 20, 2016 2.520 2.540 2.320 2.490 471,391 -0.08(-3.11%)
Jan 19, 2016 2.500 2.770 2.500 2.570 743,917 +0.09(+3.63%)
Jan 15, 2016 2.250 2.480 2.480 2.480 870,400 -0.11(-4.25%)
Jan 14, 2016 2.120 2.695 2.050 2.590 1,630,346 +0.44(+20.47%)
Jan 13, 2016 2.490 2.500 2.150 2.150 984,309 -0.34(-13.65%)
Jan 12, 2016 2.590 2.640 2.450 2.490 988,991 +0.00(+0.00%)
Jan 11, 2016 3.350 3.410 2.380 2.490 2,417,385 -0.97(-28.03%)
Jan 08, 2016 3.820 3.860 3.420 3.460 661,600 -0.39(-10.13%)
Jan 07, 2016 4.220 4.220 3.850 3.850 343,317 -0.38(-8.98%)
Jan 06, 2016 4.450 4.450 4.160 4.230 250,411 -0.24(-5.37%)
Jan 05, 2016 4.410 4.500 4.230 4.470 662,824 +0.12(+2.76%)
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.