Diana Shipping Inc (NY: DSX )

5.030 USD -0.820 (-14.02%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.950 7.030 6.930 6.930 301,498 -0.04(-0.57%)
Feb 26, 2015 7.000 7.030 6.920 6.970 308,730 -0.03(-0.43%)
Feb 25, 2015 6.750 7.030 6.630 7.000 338,520 +0.03(+0.43%)
Feb 24, 2015 7.050 7.080 6.854 6.970 509,222 -0.04(-0.57%)
Feb 23, 2015 7.200 7.200 7.000 7.010 268,713 -0.22(-3.04%)
Feb 20, 2015 7.050 7.240 7.050 7.230 414,897 +0.05(+0.70%)
Feb 19, 2015 7.200 7.230 7.110 7.180 368,523 -0.05(-0.69%)
Feb 18, 2015 7.150 7.310 7.150 7.230 334,518 +0.02(+0.28%)
Feb 17, 2015 7.220 7.250 7.140 7.210 194,200 -0.03(-0.41%)
Feb 13, 2015 7.120 7.240 7.240 7.240 567,800 +0.17(+2.40%)
Feb 12, 2015 7.070 7.130 6.940 7.070 287,197 +0.10(+1.43%)
Feb 11, 2015 7.030 7.030 6.850 6.970 319,170 -0.08(-1.13%)
Feb 10, 2015 6.990 7.060 6.910 7.050 401,393 +0.09(+1.29%)
Feb 09, 2015 6.880 7.025 6.810 6.960 625,989 +0.07(+1.02%)
Feb 06, 2015 7.090 7.140 6.875 6.890 392,822 -0.21(-2.96%)
Feb 05, 2015 7.130 7.220 7.040 7.100 545,045 +0.03(+0.42%)
Feb 04, 2015 7.150 7.200 7.000 7.070 725,972 -0.12(-1.67%)
Feb 03, 2015 6.660 7.290 6.640 7.190 926,147 +0.56(+8.45%)
Feb 02, 2015 6.640 6.740 6.550 6.630 438,667 -0.01(-0.15%)
Jan 30, 2015 6.360 6.720 6.310 6.640 543,233 +0.23(+3.59%)
Jan 29, 2015 6.430 6.480 6.270 6.410 477,893 -0.01(-0.16%)
Jan 28, 2015 6.790 6.800 6.390 6.420 684,322 -0.35(-5.17%)
Jan 27, 2015 6.600 6.770 6.470 6.770 403,501 +0.21(+3.20%)
Jan 26, 2015 6.630 6.650 6.500 6.560 288,863 -0.04(-0.61%)
Jan 23, 2015 6.570 6.640 6.442 6.600 502,428 +0.00(+0.00%)
Jan 22, 2015 6.700 6.700 6.540 6.600 270,407 -0.03(-0.45%)
Jan 21, 2015 6.560 6.750 6.500 6.630 443,060 +0.10(+1.53%)
Jan 20, 2015 6.500 6.570 6.380 6.530 446,530 +0.02(+0.31%)
Jan 16, 2015 6.420 6.540 6.400 6.510 325,195 +0.08(+1.24%)
Jan 15, 2015 6.610 6.630 6.410 6.430 314,979 -0.12(-1.83%)
Jan 14, 2015 6.400 6.560 6.350 6.550 465,383 +0.11(+1.71%)
Jan 13, 2015 6.600 6.840 6.410 6.440 467,805 -0.09(-1.38%)
Jan 12, 2015 6.760 6.770 6.470 6.530 528,341 -0.27(-3.97%)
Jan 09, 2015 6.690 6.810 6.580 6.800 449,726 +0.10(+1.49%)
Jan 08, 2015 6.370 6.790 6.340 6.700 631,805 +0.39(+6.18%)
Jan 07, 2015 6.470 6.490 6.250 6.310 437,412 -0.08(-1.25%)
Jan 06, 2015 6.520 6.640 6.310 6.390 600,079 -0.13(-1.99%)
Jan 05, 2015 6.650 6.650 6.420 6.520 714,918 -0.13(-1.95%)
Jan 02, 2015 6.710 6.770 6.555 6.650 486,628 -0.06(-0.89%)
Dec 31, 2014 6.700 6.710 6.710 6.710 503,200 +0.01(+0.15%)
Dec 30, 2014 6.680 6.750 6.550 6.700 570,433 -0.02(-0.30%)
Dec 29, 2014 6.850 6.930 6.690 6.720 579,813 -0.13(-1.90%)
Dec 26, 2014 6.980 7.040 6.792 6.850 370,802 -0.11(-1.58%)
Dec 24, 2014 7.060 6.960 6.960 6.960 381,500 -0.13(-1.83%)
Dec 23, 2014 6.940 7.241 6.930 7.090 656,469 +0.15(+2.16%)
Dec 22, 2014 6.880 6.990 6.736 6.940 627,455 +0.05(+0.73%)
Dec 19, 2014 6.420 6.890 6.370 6.890 1,322,400 +0.48(+7.49%)
Dec 18, 2014 6.500 6.560 6.310 6.410 1,154,520 +0.00(+0.00%)
Dec 17, 2014 6.370 6.440 6.280 6.410 1,666,423 +0.10(+1.58%)
Dec 16, 2014 6.400 6.577 6.300 6.310 862,363 -0.12(-1.87%)
Dec 15, 2014 6.680 6.730 6.280 6.430 857,878 -0.19(-2.87%)
Dec 12, 2014 6.550 6.870 6.550 6.620 783,310 +0.04(+0.61%)
Dec 11, 2014 6.690 6.750 6.550 6.580 519,516 -0.12(-1.79%)
Dec 10, 2014 6.600 6.785 6.540 6.700 644,779 +0.05(+0.75%)
Dec 09, 2014 6.490 6.720 6.450 6.650 1,477,162 +0.11(+1.68%)
Dec 08, 2014 7.030 7.030 6.400 6.540 1,810,976 -0.51(-7.23%)
Dec 05, 2014 6.990 7.180 6.990 7.050 646,379 -0.01(-0.14%)
Dec 04, 2014 7.000 7.100 6.950 7.060 967,612 +0.04(+0.57%)
Dec 03, 2014 6.900 7.130 6.850 7.020 1,200,438 +0.11(+1.59%)
Dec 02, 2014 7.000 7.240 6.910 6.910 1,911,468 -0.05(-0.72%)
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.