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 (%)
Mar 29, 2018 3.660 3.660 3.660 0 +0.14(+3.98%)
Mar 28, 2018 3.580 3.590 3.490 3.520 351,196 +0.00(+0.00%)
Mar 27, 2018 3.520 3.620 3.500 3.520 270,049 -0.01(-0.28%)
Mar 26, 2018 3.560 3.580 3.411 3.530 282,268 +0.05(+1.44%)
Mar 23, 2018 3.630 3.665 3.465 3.480 284,842 -0.15(-4.13%)
Mar 22, 2018 3.700 3.739 3.620 3.630 221,006 -0.12(-3.20%)
Mar 21, 2018 3.650 3.840 3.630 3.750 390,872 +0.09(+2.46%)
Mar 20, 2018 3.710 3.770 3.660 3.660 159,621 -0.04(-1.08%)
Mar 19, 2018 3.790 3.830 3.650 3.700 268,017 -0.12(-3.14%)
Mar 16, 2018 3.670 3.860 3.650 3.820 467,088 +0.13(+3.52%)
Mar 15, 2018 3.750 3.760 3.650 3.690 315,580 -0.05(-1.34%)
Mar 14, 2018 3.720 3.780 3.675 3.740 236,869 +0.02(+0.54%)
Mar 13, 2018 3.760 3.790 3.670 3.720 239,924 -0.05(-1.33%)
Mar 12, 2018 3.740 3.850 3.730 3.770 619,882 +0.03(+0.80%)
Mar 09, 2018 3.770 3.795 3.710 3.740 138,236 -0.01(-0.27%)
Mar 08, 2018 3.760 3.790 3.705 3.750 345,698 +0.05(+1.35%)
Mar 07, 2018 3.680 3.700 501,118 -0.19(-4.88%)
Mar 06, 2018 3.850 3.960 3.850 3.890 232,072 +0.07(+1.83%)
Mar 05, 2018 3.750 3.860 3.725 3.820 275,550 +0.07(+1.87%)
Mar 02, 2018 3.660 3.775 3.630 3.750 400,055 +0.05(+1.35%)
Mar 01, 2018 3.830 3.843 3.620 3.700 625,286 -0.14(-3.65%)
Feb 28, 2018 3.920 3.960 3.820 3.840 307,227 -0.05(-1.29%)
Feb 27, 2018 3.890 3.990 3.880 3.890 491,372 +0.01(+0.26%)
Feb 26, 2018 3.660 3.890 3.660 3.880 345,567 +0.23(+6.30%)
Feb 23, 2018 3.800 3.800 3.630 3.650 1,010,307 -0.15(-3.95%)
Feb 22, 2018 3.800 850,468 -0.02(-0.52%)
Feb 21, 2018 3.750 3.870 3.730 3.820 398,476 +0.06(+1.60%)
Feb 20, 2018 3.790 3.880 3.720 3.760 637,331 -0.03(-0.79%)
Feb 16, 2018 3.790 3.790 3.790 0 -0.14(-3.56%)
Feb 15, 2018 3.870 3.950 3.790 3.930 486,479 +0.14(+3.69%)
Feb 14, 2018 3.630 3.830 3.620 3.790 467,317 +0.12(+3.27%)
Feb 13, 2018 3.620 3.700 3.561 3.670 445,144 +0.05(+1.38%)
Feb 12, 2018 3.630 3.760 3.530 3.620 710,044 +0.01(+0.28%)
Feb 09, 2018 3.440 3.645 3.400 3.610 1,149,343 +0.21(+6.18%)
Feb 08, 2018 3.460 3.500 3.390 3.400 457,706 -0.07(-2.02%)
Feb 07, 2018 3.410 3.560 3.400 3.470 2,135,422 +0.05(+1.46%)
Feb 06, 2018 3.310 3.580 3.290 3.420 1,430,677 +0.01(+0.29%)
Feb 05, 2018 3.480 3.540 3.370 3.410 671,556 -0.07(-2.01%)
Feb 02, 2018 3.660 3.682 3.320 3.480 1,129,260 -0.24(-6.45%)
Feb 01, 2018 3.780 3.835 3.685 3.720 851,141 -0.08(-2.11%)
Jan 31, 2018 3.840 3.900 3.700 3.800 1,052,019 -0.02(-0.52%)
Jan 30, 2018 3.900 3.900 3.790 3.820 754,248 -0.04(-1.04%)
Jan 29, 2018 3.900 3.925 3.850 3.860 478,995 -0.04(-1.03%)
Jan 26, 2018 3.900 3.950 3.880 3.900 542,765 +0.00(+0.00%)
Jan 25, 2018 3.960 4.030 3.890 3.900 903,400 -0.06(-1.52%)
Jan 24, 2018 4.050 4.080 3.950 3.960 468,354 -0.06(-1.49%)
Jan 23, 2018 4.100 4.150 4.010 4.020 476,482 -0.10(-2.43%)
Jan 22, 2018 4.020 4.150 4.010 4.120 418,842 +0.12(+3.00%)
Jan 19, 2018 4.010 4.050 3.925 4.000 407,847 +0.00(+0.00%)
Jan 18, 2018 4.050 4.110 3.990 4.000 487,309 -0.07(-1.72%)
Jan 17, 2018 4.200 4.265 3.860 4.070 1,454,737 -0.24(-5.57%)
Jan 16, 2018 4.420 4.520 4.210 4.310 604,955 -0.11(-2.49%)
Jan 12, 2018 4.420 4.420 4.420 0 +0.10(+2.31%)
Jan 11, 2018 4.310 4.390 4.220 4.320 330,008 +0.03(+0.70%)
Jan 10, 2018 4.240 4.290 1,058,506 -0.21(-4.67%)
Jan 09, 2018 4.500 4.638 4.475 4.500 997,032 +0.22(+5.14%)
Jan 08, 2018 4.280 4.340 4.210 4.280 217,751 +0.00(+0.00%)
Jan 05, 2018 4.420 4.490 4.170 4.280 633,624 -0.12(-2.73%)
Jan 04, 2018 4.260 4.460 4.240 4.400 707,491 +0.18(+4.27%)
Jan 03, 2018 4.190 4.260 4.150 4.220 545,948 +0.02(+0.48%)
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.