Diana Shipping Inc (NY: DSX )

5.240 USD +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.640 4.710 4.550 4.620 266,408 -0.06(-1.28%)
Mar 30, 2017 4.780 4.860 4.630 4.680 409,388 -0.11(-2.30%)
Mar 29, 2017 4.610 4.830 4.600 4.790 860,898 +0.20(+4.36%)
Mar 28, 2017 4.650 4.720 4.510 4.590 773,821 +0.09(+2.00%)
Mar 27, 2017 4.430 4.520 4.350 4.500 497,302 -0.09(-1.96%)
Mar 24, 2017 4.540 4.640 4.510 4.590 253,776 +0.07(+1.55%)
Mar 23, 2017 4.390 4.530 4.350 4.520 401,631 +0.12(+2.73%)
Mar 22, 2017 4.270 4.590 4.230 4.400 1,078,206 +0.10(+2.33%)
Mar 21, 2017 4.456 4.590 4.200 4.300 685,695 -0.25(-5.49%)
Mar 20, 2017 4.550 4.599 4.380 4.550 608,241 +0.00(+0.00%)
Mar 17, 2017 4.600 4.670 4.470 4.550 904,119 -0.05(-1.09%)
Mar 16, 2017 4.400 4.630 4.320 4.600 1,115,975 +0.31(+7.23%)
Mar 15, 2017 4.200 4.350 4.100 4.290 519,837 +0.11(+2.63%)
Mar 14, 2017 4.100 4.240 3.941 4.180 544,863 +0.02(+0.48%)
Mar 13, 2017 3.880 4.230 3.810 4.160 1,095,534 +0.26(+6.67%)
Mar 10, 2017 3.740 3.935 3.710 3.900 410,199 +0.19(+5.12%)
Mar 09, 2017 3.760 3.820 3.500 3.710 742,975 -0.05(-1.33%)
Mar 08, 2017 3.810 3.940 3.700 3.760 600,333 +0.00(+0.00%)
Mar 07, 2017 3.780 3.870 3.730 3.760 490,614 -0.04(-1.05%)
Mar 06, 2017 3.930 3.950 3.770 3.800 297,754 -0.14(-3.55%)
Mar 03, 2017 3.880 3.990 3.866 3.940 311,431 +0.08(+2.07%)
Mar 02, 2017 4.000 4.010 3.840 3.860 382,064 -0.13(-3.26%)
Mar 01, 2017 3.880 4.050 3.880 3.990 421,634 +0.17(+4.45%)
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%)
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.