Diana Shipping Inc (NY: DSX )

5.850 USD -0.260 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 3.740 3.900 3.730 3.820 289,995 +0.05(+1.33%)
Feb 27, 2017 3.770 3.790 3.620 3.770 418,338 +0.15(+4.14%)
Feb 24, 2017 3.700 3.720 3.600 3.620 496,795 -0.13(-3.47%)
Feb 23, 2017 3.850 3.850 3.580 3.750 1,204,028 -0.07(-1.83%)
Feb 22, 2017 4.090 4.090 3.810 3.820 1,154,370 -0.31(-7.51%)
Feb 21, 2017 3.850 4.140 3.805 4.130 1,179,292 +0.39(+10.43%)
Feb 17, 2017 3.740 3.740 3.740 0 -0.05(-1.32%)
Feb 16, 2017 3.890 3.980 3.750 3.790 469,993 -0.08(-2.07%)
Feb 15, 2017 3.850 4.020 3.814 3.870 373,051 +0.07(+1.84%)
Feb 14, 2017 3.950 4.130 3.720 3.800 874,347 -0.15(-3.80%)
Feb 13, 2017 4.010 4.070 3.950 3.950 500,876 +0.00(+0.00%)
Feb 10, 2017 3.920 4.170 3.870 3.950 482,607 +0.13(+3.40%)
Feb 09, 2017 3.920 4.010 3.820 3.820 332,765 -0.12(-3.05%)
Feb 08, 2017 4.030 4.040 3.817 3.940 492,365 -0.10(-2.48%)
Feb 07, 2017 4.150 4.160 4.030 4.040 240,211 -0.07(-1.70%)
Feb 06, 2017 4.280 4.370 4.050 4.110 567,276 -0.16(-3.75%)
Feb 03, 2017 4.130 4.330 4.107 4.270 494,388 +0.19(+4.66%)
Feb 02, 2017 4.200 4.212 4.030 4.080 375,865 -0.16(-3.77%)
Feb 01, 2017 4.160 4.330 4.160 4.240 643,913 +0.10(+2.42%)
Jan 31, 2017 4.120 4.240 3.900 4.140 398,795 +0.04(+0.98%)
Jan 30, 2017 3.990 4.150 3.870 4.100 529,888 +0.04(+0.99%)
Jan 27, 2017 4.190 4.290 4.050 4.060 785,050 -0.06(-1.46%)
Jan 26, 2017 4.060 4.200 4.060 4.120 306,079 +0.01(+0.24%)
Jan 25, 2017 4.190 4.240 4.090 4.110 621,674 +0.00(+0.00%)
Jan 24, 2017 4.050 4.200 4.030 4.110 584,195 -0.03(-0.72%)
Jan 23, 2017 4.060 4.200 4.040 4.140 869,587 +0.08(+1.97%)
Jan 20, 2017 3.950 4.130 3.870 4.060 926,415 +0.11(+2.78%)
Jan 19, 2017 3.890 4.030 3.850 3.950 519,868 +0.07(+1.80%)
Jan 18, 2017 3.710 3.900 3.710 3.880 712,204 +0.18(+4.86%)
Jan 17, 2017 3.700 3.800 3.600 3.700 422,889 -0.02(-0.54%)
Jan 13, 2017 3.720 3.720 3.720 0 -0.08(-2.11%)
Jan 12, 2017 3.630 4.090 3.630 3.800 1,048,807 +0.14(+3.83%)
Jan 11, 2017 3.760 3.760 3.610 3.660 410,324 -0.08(-2.14%)
Jan 10, 2017 3.690 3.740 3.620 3.740 436,651 +0.05(+1.36%)
Jan 09, 2017 3.610 3.850 3.450 3.690 419,441 +0.09(+2.50%)
Jan 06, 2017 3.660 3.710 3.460 3.600 441,471 -0.08(-2.17%)
Jan 05, 2017 3.700 3.976 3.631 3.680 1,151,942 +0.00(+0.00%)
Jan 04, 2017 3.400 3.710 3.340 3.680 904,465 +0.38(+11.52%)
Jan 03, 2017 3.070 3.380 3.070 3.300 573,056 +0.28(+9.27%)
Dec 30, 2016 3.020 3.020 3.020 0 -0.06(-1.95%)
Dec 29, 2016 3.130 3.240 3.020 3.080 504,406 -0.08(-2.53%)
Dec 28, 2016 3.390 3.440 3.140 3.160 560,135 -0.23(-6.78%)
Dec 27, 2016 3.330 3.460 3.275 3.390 300,597 +0.06(+1.80%)
Dec 23, 2016 3.330 3.330 3.330 0 -0.08(-2.35%)
Dec 22, 2016 3.350 3.570 3.260 3.410 1,209,112 +0.08(+2.40%)
Dec 21, 2016 3.320 3.335 3.100 3.330 731,638 +0.23(+7.42%)
Dec 20, 2016 3.160 3.190 3.100 3.100 378,517 -0.04(-1.27%)
Dec 19, 2016 2.970 3.140 2.970 3.140 526,526 +0.13(+4.32%)
Dec 16, 2016 3.415 3.449 2.960 3.010 1,165,573 -0.28(-8.51%)
Dec 15, 2016 2.820 3.330 2.740 3.290 2,258,869 +0.49(+17.50%)
Dec 14, 2016 2.950 2.960 2.800 2.800 599,021 -0.06(-2.10%)
Dec 13, 2016 2.830 2.920 2.800 2.860 428,851 +0.03(+1.06%)
Dec 12, 2016 3.000 3.000 2.800 2.830 526,060 -0.09(-3.08%)
Dec 09, 2016 2.910 3.000 2.810 2.920 577,448 +0.09(+3.18%)
Dec 08, 2016 2.850 2.930 2.800 2.830 521,448 -0.02(-0.70%)
Dec 07, 2016 2.930 3.000 2.800 2.850 632,346 -0.13(-4.36%)
Dec 06, 2016 2.840 3.010 2.800 2.980 624,749 +0.12(+4.20%)
Dec 05, 2016 3.020 3.020 2.830 2.860 525,442 -0.10(-3.38%)
Dec 02, 2016 2.980 3.080 2.820 2.960 574,466 -0.04(-1.33%)
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.