Diana Shipping Inc (NY: DSX )

4.020 USD -0.090 (-2.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.