Diana Shipping Inc (NY: DSX )

4.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 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%)
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%)
Jan 04, 2016 4.300 4.370 4.180 4.350 316,324 +0.00(+0.00%)
Dec 31, 2015 4.010 4.350 4.350 4.350 490,600 +0.26(+6.36%)
Dec 30, 2015 4.060 4.200 4.050 4.090 537,253 -0.04(-0.97%)
Dec 29, 2015 4.430 4.551 4.040 4.130 712,431 -0.31(-6.98%)
Dec 28, 2015 4.390 4.530 4.350 4.440 510,819 -0.06(-1.33%)
Dec 24, 2015 4.360 4.500 4.500 4.500 481,100 +0.19(+4.41%)
Dec 23, 2015 3.910 4.340 3.905 4.310 751,320 +0.37(+9.39%)
Dec 22, 2015 3.620 3.970 3.610 3.940 594,621 +0.28(+7.65%)
Dec 21, 2015 3.620 3.670 3.560 3.660 419,854 +0.05(+1.39%)
Dec 18, 2015 3.580 3.630 3.500 3.610 441,828 +0.03(+0.84%)
Dec 17, 2015 3.680 3.740 3.510 3.580 569,275 -0.14(-3.76%)
Dec 16, 2015 3.700 3.740 3.610 3.720 374,598 +0.06(+1.64%)
Dec 15, 2015 3.750 3.751 3.560 3.660 584,432 -0.17(-4.44%)
Dec 14, 2015 3.910 3.920 3.710 3.830 544,962 -0.12(-3.04%)
Dec 11, 2015 3.850 3.960 3.800 3.950 548,656 +0.01(+0.25%)
Dec 10, 2015 3.890 3.980 3.850 3.940 292,767 +0.06(+1.55%)
Dec 09, 2015 3.860 3.960 3.810 3.880 734,745 -0.01(-0.26%)
Dec 08, 2015 3.710 3.910 3.680 3.890 269,661 +0.08(+2.10%)
Dec 07, 2015 3.940 3.970 3.750 3.810 547,056 -0.19(-4.75%)
Dec 04, 2015 4.140 4.140 3.880 4.000 595,778 -0.17(-4.08%)
Dec 03, 2015 4.350 4.350 4.100 4.170 373,268 -0.11(-2.57%)
Dec 02, 2015 4.480 4.540 4.235 4.280 641,579 -0.21(-4.68%)
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.