Diana Shipping Inc (NY: DSX )

3.530 USD +0.110 (+3.22%)
Streaming Delayed Price Updated: 9:56 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.990 4.070 3.920 4.060 420,580 +0.10(+2.53%)
Jun 29, 2017 3.970 4.000 3.900 3.960 383,799 +0.04(+1.02%)
Jun 28, 2017 3.930 4.041 3.895 3.920 421,221 +0.02(+0.51%)
Jun 27, 2017 3.920 4.165 3.900 3.900 1,270,092 +0.02(+0.52%)
Jun 26, 2017 3.920 3.980 3.800 3.880 379,107 -0.03(-0.77%)
Jun 23, 2017 3.760 3.920 3.730 3.910 719,809 +0.17(+4.55%)
Jun 22, 2017 3.670 3.810 3.670 3.740 399,529 +0.07(+1.91%)
Jun 21, 2017 3.710 3.780 3.600 3.670 469,446 +0.01(+0.27%)
Jun 20, 2017 3.680 3.710 3.615 3.660 302,006 -0.02(-0.54%)
Jun 19, 2017 3.670 3.720 3.620 3.680 332,301 +0.00(+0.00%)
Jun 16, 2017 3.520 3.700 3.520 3.680 401,811 +0.18(+5.14%)
Jun 15, 2017 3.790 3.798 3.490 3.500 1,203,953 -0.34(-8.85%)
Jun 14, 2017 3.960 3.970 3.820 3.840 547,010 -0.15(-3.76%)
Jun 13, 2017 3.930 4.020 3.770 3.990 614,498 +0.05(+1.27%)
Jun 12, 2017 4.020 4.100 3.910 3.940 503,298 -0.05(-1.25%)
Jun 09, 2017 3.910 4.125 3.890 3.990 1,357,346 +0.13(+3.37%)
Jun 08, 2017 3.700 3.870 3.680 3.860 410,506 +0.16(+4.32%)
Jun 07, 2017 3.800 3.890 3.675 3.700 459,443 -0.10(-2.63%)
Jun 06, 2017 3.680 3.820 3.640 3.800 453,749 +0.07(+1.88%)
Jun 05, 2017 3.690 3.910 3.670 3.730 567,994 +0.00(+0.00%)
Jun 02, 2017 3.850 3.890 3.640 3.730 647,701 -0.13(-3.37%)
Jun 01, 2017 3.810 3.910 3.770 3.860 492,387 +0.06(+1.58%)
May 31, 2017 3.820 3.820 3.690 3.800 1,131,591 -0.07(-1.81%)
May 30, 2017 3.980 4.010 3.860 3.870 755,076 -0.10(-2.52%)
May 26, 2017 3.900 4.150 3.870 3.970 1,276,262 +0.06(+1.53%)
May 25, 2017 3.990 4.000 3.840 3.910 723,354 -0.06(-1.51%)
May 24, 2017 4.350 4.350 3.910 3.970 1,870,942 -0.03(-0.75%)
May 23, 2017 3.870 4.055 3.640 4.000 1,808,479 +0.30(+8.11%)
May 22, 2017 3.770 3.800 3.670 3.700 807,624 -0.03(-0.80%)
May 19, 2017 3.670 3.750 3.610 3.730 1,093,968 +0.13(+3.61%)
May 18, 2017 3.530 3.660 3.510 3.600 1,264,747 +0.07(+1.98%)
May 17, 2017 3.550 3.640 3.480 3.530 2,238,832 -0.04(-1.12%)
May 16, 2017 3.640 3.670 3.450 3.570 1,299,808 -0.05(-1.38%)
May 15, 2017 3.810 3.880 3.560 3.620 1,422,021 -0.18(-4.74%)
May 12, 2017 3.660 3.810 3.660 3.800 673,931 +0.12(+3.26%)
May 11, 2017 3.850 3.850 3.650 3.680 1,094,184 -0.16(-4.17%)
May 10, 2017 3.820 4.000 3.800 3.840 1,066,961 +0.03(+0.79%)
May 09, 2017 3.980 4.030 3.800 3.810 2,303,865 -0.17(-4.27%)
May 08, 2017 3.900 4.050 3.880 3.980 636,068 +0.13(+3.38%)
May 05, 2017 3.800 4.000 3.720 3.850 1,102,778 +0.03(+0.79%)
May 04, 2017 4.050 4.050 3.790 3.820 1,359,134 -0.18(-4.50%)
May 03, 2017 4.010 4.048 3.830 4.000 1,253,699 -0.05(-1.23%)
May 02, 2017 4.020 4.070 3.970 4.050 1,029,629 +0.01(+0.25%)
May 01, 2017 4.000 4.100 3.940 4.040 1,083,807 +0.05(+1.25%)
Apr 28, 2017 4.250 4.290 3.980 3.990 2,029,246 -0.25(-5.90%)
Apr 27, 2017 4.200 4.250 4.050 4.240 1,816,935 +0.05(+1.19%)
Apr 26, 2017 4.150 4.360 3.970 4.190 3,092,500 +0.05(+1.21%)
Apr 25, 2017 4.250 4.309 4.090 4.140 1,565,891 -0.11(-2.59%)
Apr 24, 2017 4.360 4.400 4.085 4.250 2,889,689 -0.04(-0.93%)
Apr 21, 2017 4.360 4.770 4.260 4.290 14,766,809 +0.12(+2.88%)
Apr 20, 2017 4.450 4.460 4.120 4.170 5,444,659 -0.35(-7.74%)
Apr 19, 2017 4.810 4.920 4.460 4.520 3,383,694 -0.59(-11.55%)
Apr 18, 2017 5.530 5.530 5.030 5.110 846,528 -0.48(-8.59%)
Apr 17, 2017 5.500 5.590 5.250 5.590 509,188 +0.10(+1.82%)
Apr 13, 2017 5.880 6.000 5.450 5.490 818,558 -0.44(-7.42%)
Apr 12, 2017 5.960 6.050 5.805 5.930 2,288,791 -0.03(-0.50%)
Apr 11, 2017 6.030 6.100 5.930 5.960 941,789 -0.07(-1.16%)
Apr 10, 2017 5.960 6.160 5.850 6.030 1,775,575 +0.11(+1.86%)
Apr 07, 2017 5.850 6.200 5.540 5.920 3,734,281 +0.64(+12.12%)
Apr 06, 2017 4.940 5.650 4.940 5.280 1,563,962 +0.36(+7.32%)
Apr 05, 2017 4.930 5.030 4.850 4.920 878,364 +0.04(+0.82%)
Apr 04, 2017 4.880 4.910 4.700 4.880 511,427 +0.01(+0.21%)
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.