Diana Shipping Inc (NY: DSX )

4.210 USD -0.100 (-2.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.260 4.260 4.260 0 -0.05(-1.16%)
Aug 30, 2018 4.420 4.430 4.280 4.310 149,108 -0.07(-1.60%)
Aug 29, 2018 4.370 4.410 4.330 4.380 258,841 +0.05(+1.15%)
Aug 28, 2018 4.300 4.430 4.300 4.330 203,915 +0.04(+0.93%)
Aug 27, 2018 4.310 4.340 4.250 4.290 107,871 -0.01(-0.23%)
Aug 24, 2018 4.270 4.360 4.270 4.300 116,300 +0.03(+0.70%)
Aug 23, 2018 4.350 4.440 4.250 4.270 165,082 -0.08(-1.84%)
Aug 22, 2018 4.250 4.380 4.230 4.350 275,010 +0.19(+4.57%)
Aug 21, 2018 4.090 4.240 4.090 4.160 177,280 +0.02(+0.48%)
Aug 20, 2018 4.040 4.200 4.040 4.140 116,372 +0.05(+1.22%)
Aug 17, 2018 4.060 4.120 3.980 4.090 94,900 +0.02(+0.49%)
Aug 16, 2018 4.020 4.210 4.010 4.070 190,560 +0.05(+1.24%)
Aug 15, 2018 4.100 4.120 3.990 4.020 278,071 -0.12(-2.90%)
Aug 14, 2018 4.080 4.190 4.070 4.140 188,427 +0.06(+1.47%)
Aug 13, 2018 4.230 4.280 4.011 4.080 267,784 -0.12(-2.86%)
Aug 10, 2018 4.140 4.320 4.140 4.200 222,900 +0.05(+1.20%)
Aug 09, 2018 4.170 4.200 4.085 4.150 213,664 -0.03(-0.72%)
Aug 08, 2018 4.150 4.209 4.140 4.180 308,521 +0.04(+0.97%)
Aug 07, 2018 4.410 4.410 4.110 4.140 681,382 -0.21(-4.83%)
Aug 06, 2018 4.330 4.380 4.290 4.350 121,410 +0.01(+0.23%)
Aug 03, 2018 4.400 4.415 4.290 4.340 185,200 -0.08(-1.81%)
Aug 02, 2018 4.350 4.480 4.350 4.420 181,618 +0.01(+0.23%)
Aug 01, 2018 4.450 4.460 4.360 4.410 158,597 -0.09(-2.00%)
Jul 31, 2018 4.430 4.510 4.420 4.500 312,393 +0.11(+2.51%)
Jul 30, 2018 4.520 4.540 4.370 4.390 243,609 -0.09(-2.01%)
Jul 27, 2018 4.460 4.570 4.420 4.480 242,500 +0.10(+2.28%)
Jul 26, 2018 4.770 4.770 4.355 4.380 445,237 -0.24(-5.19%)
Jul 25, 2018 4.500 4.640 4.450 4.620 300,072 +0.09(+1.99%)
Jul 24, 2018 4.460 4.570 4.450 4.530 356,816 +0.12(+2.72%)
Jul 23, 2018 4.380 4.470 4.340 4.410 268,511 +0.03(+0.68%)
Jul 20, 2018 4.560 4.560 4.380 4.380 140,773 -0.17(-3.74%)
Jul 19, 2018 4.620 4.620 4.520 4.550 109,435 -0.07(-1.52%)
Jul 18, 2018 4.550 4.620 4.460 4.620 184,162 +0.11(+2.44%)
Jul 17, 2018 4.440 4.550 4.420 4.510 170,010 +0.07(+1.58%)
Jul 16, 2018 4.650 4.750 4.390 4.440 378,799 -0.20(-4.31%)
Jul 13, 2018 4.620 4.720 4.620 4.640 255,263 +0.01(+0.22%)
Jul 12, 2018 4.770 4.780 4.620 4.630 276,360 -0.12(-2.53%)
Jul 11, 2018 4.730 4.800 4.729 4.750 139,500 -0.07(-1.45%)
Jul 10, 2018 4.960 4.980 4.770 4.820 226,015 -0.14(-2.82%)
Jul 09, 2018 5.010 5.020 4.890 4.960 224,480 -0.04(-0.80%)
Jul 06, 2018 4.900 5.030 4.870 5.000 247,225 +0.10(+2.04%)
Jul 05, 2018 4.970 4.970 4.870 4.900 201,856 -0.01(-0.20%)
Jul 03, 2018 4.910 4.910 4.910 0 +0.06(+1.24%)
Jul 02, 2018 4.800 4.890 4.798 4.850 128,482 +0.04(+0.83%)
Jun 29, 2018 4.800 4.860 4.720 4.810 292,038 -0.05(-1.03%)
Jun 28, 2018 4.980 5.010 4.795 4.860 738,504 -0.13(-2.61%)
Jun 27, 2018 5.010 5.130 4.956 4.990 360,201 -0.03(-0.60%)
Jun 26, 2018 4.880 5.045 4.875 5.020 230,019 +0.10(+2.03%)
Jun 25, 2018 5.060 5.060 4.850 4.920 376,260 -0.18(-3.53%)
Jun 22, 2018 4.850 5.160 4.800 5.100 825,992 +0.29(+6.03%)
Jun 21, 2018 4.810 4.850 4.765 4.810 296,278 +0.00(+0.00%)
Jun 20, 2018 4.900 4.900 4.770 4.810 269,376 -0.09(-1.84%)
Jun 19, 2018 4.750 4.940 4.710 4.900 366,773 +0.03(+0.62%)
Jun 18, 2018 4.720 4.880 4.690 4.870 353,877 +0.15(+3.18%)
Jun 15, 2018 4.830 4.700 4.720 235,002 -0.11(-2.28%)
Jun 14, 2018 4.690 4.840 4.610 4.830 383,956 +0.17(+3.65%)
Jun 13, 2018 4.650 4.680 4.580 4.660 125,632 +0.03(+0.65%)
Jun 12, 2018 4.640 4.670 4.550 4.630 208,067 -0.04(-0.86%)
Jun 11, 2018 4.580 4.680 4.570 4.670 140,758 +0.10(+2.19%)
Jun 08, 2018 4.690 4.700 4.530 4.570 300,450 -0.11(-2.35%)
Jun 07, 2018 4.770 4.770 4.640 4.680 260,457 -0.08(-1.68%)
Jun 06, 2018 4.750 4.760 846,855 +0.01(+0.21%)
Jun 05, 2018 4.610 4.760 4.610 4.750 458,689 +0.15(+3.26%)
Jun 04, 2018 4.470 4.600 4.430 4.600 380,422 +0.15(+3.37%)
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.