Diana Shipping Inc (NY: DSX )

5.020 USD -0.110 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.480 6.500 6.310 6.480 726,218 +0.05(+0.78%)
Sep 29, 2015 6.670 6.700 6.410 6.430 768,773 -0.23(-3.45%)
Sep 28, 2015 6.830 6.845 6.620 6.660 3,065,496 -0.18(-2.63%)
Sep 25, 2015 6.630 6.850 6.550 6.840 198,212 +0.25(+3.79%)
Sep 24, 2015 6.620 6.670 6.440 6.590 275,374 -0.11(-1.64%)
Sep 23, 2015 6.690 6.740 6.580 6.700 308,335 +0.04(+0.60%)
Sep 22, 2015 6.750 6.750 6.560 6.660 592,102 -0.12(-1.77%)
Sep 21, 2015 6.810 6.860 6.680 6.780 306,478 -0.03(-0.44%)
Sep 18, 2015 6.510 6.810 6.420 6.810 477,390 +0.30(+4.61%)
Sep 17, 2015 6.320 6.530 6.200 6.510 458,430 +0.20(+3.17%)
Sep 16, 2015 6.230 6.345 6.040 6.310 767,405 +0.05(+0.80%)
Sep 15, 2015 6.080 6.280 5.930 6.260 471,461 +0.18(+2.96%)
Sep 14, 2015 6.200 6.200 6.030 6.080 205,101 -0.10(-1.62%)
Sep 11, 2015 6.210 6.220 6.070 6.180 144,228 -0.08(-1.28%)
Sep 10, 2015 6.140 6.285 6.140 6.260 165,323 +0.11(+1.79%)
Sep 09, 2015 6.440 6.470 6.140 6.150 436,029 -0.22(-3.45%)
Sep 08, 2015 6.450 6.540 6.280 6.370 335,454 -0.02(-0.31%)
Sep 04, 2015 6.380 6.390 6.390 6.390 425,700 -0.20(-3.03%)
Sep 03, 2015 6.680 6.848 6.585 6.590 442,814 -0.14(-2.08%)
Sep 02, 2015 6.720 6.750 6.580 6.730 211,262 +0.08(+1.20%)
Sep 01, 2015 6.540 6.780 6.520 6.650 348,632 -0.15(-2.21%)
Aug 31, 2015 6.670 6.940 6.580 6.800 373,447 +0.07(+1.04%)
Aug 28, 2015 6.520 6.830 6.520 6.730 363,136 +0.19(+2.91%)
Aug 27, 2015 6.530 6.700 6.530 6.540 702,761 +0.02(+0.31%)
Aug 26, 2015 6.640 6.750 6.365 6.520 362,306 +0.00(+0.00%)
Aug 25, 2015 6.750 6.880 6.500 6.520 420,917 -0.06(-0.91%)
Aug 24, 2015 6.810 6.940 6.520 6.580 463,200 -0.52(-7.32%)
Aug 21, 2015 7.150 7.260 6.910 7.100 413,967 -0.14(-1.93%)
Aug 20, 2015 7.210 7.610 7.140 7.240 215,250 -0.02(-0.28%)
Aug 19, 2015 7.220 7.310 7.120 7.260 241,905 -0.02(-0.27%)
Aug 18, 2015 7.470 7.470 7.260 7.280 247,666 -0.25(-3.32%)
Aug 17, 2015 7.110 7.550 7.110 7.530 337,473 +0.37(+5.17%)
Aug 14, 2015 7.010 7.240 7.010 7.160 303,913 +0.15(+2.14%)
Aug 13, 2015 6.930 7.130 6.930 7.010 200,442 +0.01(+0.14%)
Aug 12, 2015 7.160 7.230 6.900 7.000 364,754 -0.33(-4.50%)
Aug 11, 2015 7.400 7.440 7.300 7.330 211,077 -0.11(-1.48%)
Aug 10, 2015 7.520 7.585 7.350 7.440 389,339 -0.08(-1.06%)
Aug 07, 2015 7.490 7.730 7.470 7.520 216,035 -0.02(-0.27%)
Aug 06, 2015 7.480 7.600 7.400 7.540 355,955 +0.04(+0.53%)
Aug 05, 2015 7.590 7.670 7.340 7.500 335,156 +0.00(+0.00%)
Aug 04, 2015 7.610 7.730 7.440 7.500 497,356 -0.08(-1.06%)
Aug 03, 2015 7.260 7.680 7.250 7.580 442,598 +0.03(+0.40%)
Jul 31, 2015 7.000 7.640 7.000 7.550 523,596 +0.00(+0.00%)
Jul 30, 2015 7.510 7.630 7.440 7.550 659,570 -0.05(-0.66%)
Jul 29, 2015 7.420 7.620 7.420 7.600 457,222 +0.17(+2.29%)
Jul 28, 2015 7.210 7.490 7.090 7.430 490,806 +0.23(+3.19%)
Jul 27, 2015 7.300 7.460 7.140 7.200 327,863 -0.31(-4.13%)
Jul 24, 2015 7.600 7.700 7.450 7.510 270,820 -0.09(-1.18%)
Jul 23, 2015 7.900 7.960 7.570 7.600 320,528 -0.29(-3.68%)
Jul 22, 2015 8.050 8.110 7.880 7.890 267,308 -0.16(-1.99%)
Jul 21, 2015 7.950 8.210 7.950 8.050 247,688 +0.12(+1.51%)
Jul 20, 2015 8.210 8.230 7.910 7.930 441,055 -0.18(-2.22%)
Jul 17, 2015 7.750 8.270 7.750 8.110 1,109,250 +0.46(+6.01%)
Jul 16, 2015 7.540 7.760 7.540 7.650 416,931 +0.13(+1.73%)
Jul 15, 2015 7.650 7.780 7.450 7.520 575,840 -0.09(-1.18%)
Jul 14, 2015 7.570 7.755 7.510 7.610 453,077 +0.00(+0.00%)
Jul 13, 2015 7.270 7.760 7.270 7.610 758,912 +0.36(+4.97%)
Jul 10, 2015 7.150 7.280 7.150 7.250 311,874 +0.17(+2.40%)
Jul 09, 2015 7.140 7.350 7.050 7.080 432,129 -0.12(-1.67%)
Jul 08, 2015 7.250 7.350 7.070 7.200 363,424 -0.12(-1.64%)
Jul 07, 2015 7.280 7.350 7.050 7.320 509,652 +0.01(+0.14%)
Jul 06, 2015 7.190 7.320 7.100 7.310 402,457 +0.03(+0.41%)
Jul 02, 2015 7.260 7.280 7.280 7.280 291,600 +0.01(+0.14%)
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.