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 (%)
Nov 30, 2017 3.960 4.030 3.940 4.020 540,017 +0.08(+2.03%)
Nov 29, 2017 3.940 3.980 3.920 3.940 238,551 +0.00(+0.00%)
Nov 28, 2017 3.980 4.040 3.910 3.940 460,493 +0.00(+0.00%)
Nov 27, 2017 3.940 4.000 3.925 3.940 639,028 -0.04(-1.01%)
Nov 24, 2017 3.960 4.020 3.880 3.980 484,881 +0.09(+2.31%)
Nov 22, 2017 3.920 3.950 3.860 3.890 401,815 +0.04(+1.04%)
Nov 21, 2017 3.990 4.060 3.850 3.850 796,549 -0.05(-1.28%)
Nov 20, 2017 4.000 4.023 3.880 3.900 686,425 -0.13(-3.23%)
Nov 17, 2017 3.990 4.060 3.935 4.030 396,397 +0.11(+2.81%)
Nov 16, 2017 3.950 4.010 3.880 3.920 712,848 -0.01(-0.25%)
Nov 15, 2017 3.950 4.040 3.910 3.930 495,192 -0.09(-2.24%)
Nov 14, 2017 4.170 4.210 3.990 4.020 602,172 -0.19(-4.51%)
Nov 13, 2017 4.270 4.370 4.210 4.210 327,279 -0.14(-3.22%)
Nov 10, 2017 4.370 4.520 4.290 4.350 422,146 -0.04(-0.91%)
Nov 09, 2017 4.360 4.600 4.360 4.390 458,588 -0.06(-1.35%)
Nov 08, 2017 4.370 4.545 4.300 4.450 746,804 +0.04(+0.91%)
Nov 07, 2017 4.600 4.650 4.255 4.410 1,180,020 -0.16(-3.50%)
Nov 06, 2017 4.010 4.610 3.970 4.570 2,898,766 +0.63(+15.99%)
Nov 03, 2017 3.960 4.000 3.850 3.940 909,117 -0.02(-0.51%)
Nov 02, 2017 3.980 4.020 3.930 3.960 304,811 -0.03(-0.75%)
Nov 01, 2017 4.040 4.130 3.950 3.990 456,876 -0.05(-1.24%)
Oct 31, 2017 3.960 4.065 3.940 4.040 907,990 +0.08(+2.02%)
Oct 30, 2017 4.020 4.060 3.910 3.960 527,033 -0.03(-0.75%)
Oct 27, 2017 3.990 4.070 3.990 3.990 582,246 +0.02(+0.50%)
Oct 26, 2017 4.030 4.065 3.935 3.970 465,548 -0.07(-1.73%)
Oct 25, 2017 4.080 4.120 3.980 4.040 644,667 -0.04(-0.98%)
Oct 24, 2017 4.070 4.250 4.065 4.080 574,335 +0.01(+0.25%)
Oct 23, 2017 4.120 4.230 4.070 4.070 659,661 +0.00(+0.00%)
Oct 20, 2017 4.060 4.130 4.000 4.070 1,091,648 +0.09(+2.26%)
Oct 19, 2017 4.040 4.060 3.865 3.980 573,881 -0.06(-1.49%)
Oct 18, 2017 4.020 4.080 3.980 4.040 496,726 +0.04(+1.00%)
Oct 17, 2017 4.060 4.130 3.990 4.000 619,214 -0.03(-0.74%)
Oct 16, 2017 4.020 4.110 3.980 4.030 559,731 +0.03(+0.75%)
Oct 13, 2017 4.040 4.080 3.980 4.000 682,138 +0.00(+0.00%)
Oct 12, 2017 4.000 4.110 3.980 4.000 532,869 +0.00(+0.00%)
Oct 11, 2017 4.010 4.080 3.980 4.000 243,702 +0.00(+0.00%)
Oct 10, 2017 4.050 4.180 4.000 4.000 432,928 -0.07(-1.72%)
Oct 09, 2017 4.070 4.280 3.975 4.070 1,340,842 -0.06(-1.45%)
Oct 06, 2017 4.070 4.230 4.000 4.130 878,217 +0.06(+1.47%)
Oct 05, 2017 4.020 4.140 3.995 4.070 548,612 +0.05(+1.24%)
Oct 04, 2017 3.980 4.040 3.860 4.020 818,442 -0.05(-1.23%)
Oct 03, 2017 3.700 4.070 3.627 4.070 1,100,323 +0.41(+11.20%)
Oct 02, 2017 3.670 3.800 3.600 3.660 754,585 +0.03(+0.83%)
Sep 29, 2017 3.650 3.750 3.650 3.630 461,614 -0.10(-2.68%)
Sep 28, 2017 3.800 3.850 3.720 3.730 629,702 -0.07(-1.84%)
Sep 27, 2017 3.920 3.920 3.790 3.800 789,678 -0.08(-2.06%)
Sep 26, 2017 3.970 3.970 3.810 3.880 826,048 -0.10(-2.51%)
Sep 25, 2017 4.030 4.060 3.920 3.980 644,592 -0.07(-1.73%)
Sep 22, 2017 3.980 4.100 3.980 4.050 491,118 +0.08(+2.02%)
Sep 21, 2017 4.090 4.200 3.960 3.970 587,693 -0.12(-2.93%)
Sep 20, 2017 4.020 4.263 3.961 4.090 706,065 +0.12(+3.02%)
Sep 19, 2017 4.030 4.040 3.921 3.970 324,732 -0.08(-1.98%)
Sep 18, 2017 4.030 4.140 3.990 4.050 678,901 +0.01(+0.25%)
Sep 15, 2017 3.970 4.065 3.960 4.040 430,414 +0.06(+1.51%)
Sep 14, 2017 3.920 3.990 3.890 3.980 428,135 +0.06(+1.53%)
Sep 13, 2017 3.930 3.990 3.860 3.920 481,324 -0.02(-0.51%)
Sep 12, 2017 4.060 4.070 3.900 3.940 606,613 -0.07(-1.75%)
Sep 11, 2017 4.020 4.180 3.950 4.010 818,806 -0.01(-0.25%)
Sep 08, 2017 3.980 4.044 3.800 4.020 1,024,644 +0.12(+3.08%)
Sep 07, 2017 3.880 3.960 3.820 3.900 582,593 -0.01(-0.26%)
Sep 06, 2017 4.000 4.040 3.870 3.910 558,341 +0.01(+0.26%)
Sep 05, 2017 4.060 4.070 3.870 3.900 492,486 -0.16(-3.94%)
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.