Diana Shipping Inc (NY: DSX )

5.250 USD -0.030 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.410 4.420 4.300 4.390 225,934 -0.02(-0.45%)
May 30, 2018 4.240 4.440 4.200 4.410 600,316 +0.17(+4.01%)
May 29, 2018 4.190 4.280 4.150 4.240 438,695 +0.02(+0.47%)
May 25, 2018 4.220 4.220 4.220 0 -0.02(-0.47%)
May 24, 2018 4.350 4.370 4.210 4.240 174,173 -0.11(-2.53%)
May 23, 2018 4.360 4.397 4.290 4.350 293,994 -0.01(-0.23%)
May 22, 2018 4.290 4.450 4.240 4.360 563,299 +0.09(+2.11%)
May 21, 2018 4.140 4.300 4.140 4.270 486,508 +0.13(+3.14%)
May 18, 2018 4.310 4.330 4.120 4.140 399,612 -0.18(-4.17%)
May 17, 2018 4.380 4.430 4.280 4.320 597,794 -0.06(-1.37%)
May 16, 2018 4.390 4.390 4.225 4.380 417,894 -0.01(-0.23%)
May 15, 2018 4.390 4.430 4.350 4.390 436,865 -0.03(-0.68%)
May 14, 2018 4.410 4.540 4.315 4.420 1,174,066 +0.06(+1.38%)
May 11, 2018 4.070 4.390 4.070 4.360 1,319,521 +0.32(+7.92%)
May 10, 2018 4.050 4.120 3.860 4.040 749,864 +0.05(+1.25%)
May 09, 2018 3.870 4.000 3.850 3.990 759,631 +0.14(+3.64%)
May 08, 2018 3.820 3.880 3.805 3.850 226,856 +0.00(+0.00%)
May 07, 2018 3.720 3.970 3.720 3.850 706,230 +0.15(+4.05%)
May 04, 2018 3.740 3.780 3.650 3.700 301,656 -0.03(-0.80%)
May 03, 2018 3.700 3.760 3.657 3.730 180,431 +0.04(+1.08%)
May 02, 2018 3.660 3.770 3.630 3.690 254,447 +0.09(+2.50%)
May 01, 2018 3.570 3.630 3.570 3.600 202,072 +0.01(+0.28%)
Apr 30, 2018 3.640 3.640 3.580 3.590 202,250 -0.01(-0.28%)
Apr 27, 2018 3.660 3.720 3.590 3.600 443,348 -0.05(-1.37%)
Apr 26, 2018 3.610 3.680 3.570 3.650 220,257 +0.06(+1.67%)
Apr 25, 2018 3.540 3.600 3.500 3.590 1,029,384 +0.04(+1.13%)
Apr 24, 2018 3.770 3.780 3.495 3.550 781,755 -0.13(-3.53%)
Apr 23, 2018 3.780 3.780 3.670 3.680 230,160 -0.06(-1.60%)
Apr 20, 2018 3.630 3.780 3.620 3.740 548,917 +0.14(+3.89%)
Apr 19, 2018 3.580 3.650 3.560 3.600 355,087 +0.04(+1.12%)
Apr 18, 2018 3.570 3.670 3.525 3.560 308,400 +0.02(+0.56%)
Apr 17, 2018 3.580 3.580 3.500 3.540 198,833 -0.04(-1.12%)
Apr 16, 2018 3.550 3.600 3.490 3.580 189,885 +0.04(+1.13%)
Apr 13, 2018 3.470 3.560 3.420 3.540 139,362 +0.06(+1.72%)
Apr 12, 2018 3.540 3.620 3.470 3.480 152,587 -0.04(-1.14%)
Apr 11, 2018 3.530 3.630 3.490 3.520 307,962 +0.03(+0.86%)
Apr 10, 2018 3.400 3.570 3.400 3.490 337,967 +0.15(+4.49%)
Apr 09, 2018 3.400 3.445 3.340 3.340 300,950 -0.06(-1.76%)
Apr 06, 2018 3.490 3.490 3.370 3.400 332,436 -0.10(-2.86%)
Apr 05, 2018 3.410 3.580 3.410 3.500 276,318 +0.10(+2.94%)
Apr 04, 2018 3.460 3.460 3.325 3.400 1,273,723 -0.08(-2.30%)
Apr 03, 2018 3.510 3.510 3.220 3.480 653,233 +0.00(+0.00%)
Apr 02, 2018 3.640 3.680 3.450 3.480 273,381 -0.18(-4.92%)
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%)
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.