Diana Shipping Inc (NY: DSX )

5.020 USD -0.110 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.650 3.750 3.650 3.630 461,614 -0.10(-2.68%)
Sep 28, 2017 3.800 3.850 3.720 3.730 629,702 -0.07(-1.84%)
Sep 27, 2017 3.920 3.920 3.790 3.800 789,678 -0.08(-2.06%)
Sep 26, 2017 3.970 3.970 3.810 3.880 826,048 -0.10(-2.51%)
Sep 25, 2017 4.030 4.060 3.920 3.980 644,592 -0.07(-1.73%)
Sep 22, 2017 3.980 4.100 3.980 4.050 491,118 +0.08(+2.02%)
Sep 21, 2017 4.090 4.200 3.960 3.970 587,693 -0.12(-2.93%)
Sep 20, 2017 4.020 4.263 3.961 4.090 706,065 +0.12(+3.02%)
Sep 19, 2017 4.030 4.040 3.921 3.970 324,732 -0.08(-1.98%)
Sep 18, 2017 4.030 4.140 3.990 4.050 678,901 +0.01(+0.25%)
Sep 15, 2017 3.970 4.065 3.960 4.040 430,414 +0.06(+1.51%)
Sep 14, 2017 3.920 3.990 3.890 3.980 428,135 +0.06(+1.53%)
Sep 13, 2017 3.930 3.990 3.860 3.920 481,324 -0.02(-0.51%)
Sep 12, 2017 4.060 4.070 3.900 3.940 606,613 -0.07(-1.75%)
Sep 11, 2017 4.020 4.180 3.950 4.010 818,806 -0.01(-0.25%)
Sep 08, 2017 3.980 4.044 3.800 4.020 1,024,644 +0.12(+3.08%)
Sep 07, 2017 3.880 3.960 3.820 3.900 582,593 -0.01(-0.26%)
Sep 06, 2017 4.000 4.040 3.870 3.910 558,341 +0.01(+0.26%)
Sep 05, 2017 4.060 4.070 3.870 3.900 492,486 -0.16(-3.94%)
Sep 01, 2017 3.980 4.075 3.955 4.060 394,768 +0.09(+2.27%)
Aug 31, 2017 4.000 4.050 3.970 3.970 265,263 +0.02(+0.51%)
Aug 30, 2017 4.120 4.200 3.950 3.950 483,509 -0.19(-4.59%)
Aug 29, 2017 4.150 4.230 4.085 4.140 393,231 -0.09(-2.13%)
Aug 28, 2017 4.320 4.330 4.050 4.230 758,423 -0.02(-0.47%)
Aug 25, 2017 3.920 4.260 3.920 4.250 1,095,650 +0.38(+9.82%)
Aug 24, 2017 3.960 4.020 3.870 3.870 397,929 -0.05(-1.28%)
Aug 23, 2017 3.940 3.980 3.910 3.920 412,270 -0.02(-0.51%)
Aug 22, 2017 3.880 3.984 3.859 3.940 453,709 +0.10(+2.60%)
Aug 21, 2017 3.990 4.010 3.800 3.840 614,143 -0.13(-3.27%)
Aug 18, 2017 3.980 4.050 3.910 3.970 272,523 +0.01(+0.25%)
Aug 17, 2017 4.030 4.130 3.940 3.960 272,584 -0.08(-1.98%)
Aug 16, 2017 3.970 4.160 3.970 4.040 676,935 +0.16(+4.12%)
Aug 15, 2017 4.070 4.070 3.830 3.880 763,761 -0.22(-5.37%)
Aug 14, 2017 4.010 4.170 4.000 4.100 300,210 +0.10(+2.50%)
Aug 11, 2017 3.930 4.080 3.830 4.000 402,987 -0.01(-0.25%)
Aug 10, 2017 4.050 4.140 3.935 4.010 462,881 -0.04(-0.99%)
Aug 09, 2017 4.090 4.120 4.010 4.050 320,707 -0.09(-2.17%)
Aug 08, 2017 4.050 4.170 3.970 4.140 424,817 +0.05(+1.22%)
Aug 07, 2017 4.020 4.170 3.985 4.090 395,863 +0.13(+3.28%)
Aug 04, 2017 3.940 4.100 3.940 3.960 422,712 +0.07(+1.80%)
Aug 03, 2017 3.990 4.090 3.850 3.890 398,885 -0.10(-2.51%)
Aug 02, 2017 3.900 4.085 3.893 3.990 630,745 +0.09(+2.31%)
Aug 01, 2017 3.900 3.960 3.870 3.900 339,245 +0.03(+0.78%)
Jul 31, 2017 3.860 3.930 3.820 3.870 331,309 +0.01(+0.26%)
Jul 28, 2017 3.810 3.965 3.786 3.860 377,307 +0.04(+1.05%)
Jul 27, 2017 3.880 3.880 3.760 3.820 398,147 -0.04(-1.04%)
Jul 26, 2017 3.890 3.940 3.740 3.860 810,116 -0.16(-3.98%)
Jul 25, 2017 3.930 4.050 3.910 4.020 680,614 +0.13(+3.34%)
Jul 24, 2017 3.940 3.960 3.860 3.890 446,902 -0.04(-1.02%)
Jul 21, 2017 3.920 3.980 3.860 3.930 477,787 +0.01(+0.26%)
Jul 20, 2017 4.150 4.160 3.865 3.920 615,279 -0.19(-4.62%)
Jul 19, 2017 4.030 4.185 3.930 4.110 404,789 +0.07(+1.73%)
Jul 18, 2017 4.250 4.280 4.010 4.040 349,284 -0.18(-4.27%)
Jul 17, 2017 4.060 4.315 4.050 4.220 714,738 +0.16(+3.94%)
Jul 14, 2017 4.320 4.320 3.960 4.060 769,568 -0.20(-4.69%)
Jul 13, 2017 4.210 4.390 4.125 4.260 804,013 +0.06(+1.43%)
Jul 12, 2017 4.040 4.210 4.025 4.200 635,945 +0.24(+6.06%)
Jul 11, 2017 3.920 4.050 3.820 3.960 477,814 +0.12(+3.13%)
Jul 10, 2017 3.810 3.900 3.780 3.840 363,509 +0.03(+0.79%)
Jul 07, 2017 3.850 3.870 3.760 3.810 451,896 -0.08(-2.06%)
Jul 06, 2017 4.020 4.050 3.820 3.890 390,962 -0.13(-3.23%)
Jul 05, 2017 4.160 4.160 3.850 4.020 831,751 -0.11(-2.66%)
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.