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 (%)
May 31, 2017 3.820 3.820 3.690 3.800 1,131,591 -0.07(-1.81%)
May 30, 2017 3.980 4.010 3.860 3.870 755,076 -0.10(-2.52%)
May 26, 2017 3.900 4.150 3.870 3.970 1,276,262 +0.06(+1.53%)
May 25, 2017 3.990 4.000 3.840 3.910 723,354 -0.06(-1.51%)
May 24, 2017 4.350 4.350 3.910 3.970 1,870,942 -0.03(-0.75%)
May 23, 2017 3.870 4.055 3.640 4.000 1,808,479 +0.30(+8.11%)
May 22, 2017 3.770 3.800 3.670 3.700 807,624 -0.03(-0.80%)
May 19, 2017 3.670 3.750 3.610 3.730 1,093,968 +0.13(+3.61%)
May 18, 2017 3.530 3.660 3.510 3.600 1,264,747 +0.07(+1.98%)
May 17, 2017 3.550 3.640 3.480 3.530 2,238,832 -0.04(-1.12%)
May 16, 2017 3.640 3.670 3.450 3.570 1,299,808 -0.05(-1.38%)
May 15, 2017 3.810 3.880 3.560 3.620 1,422,021 -0.18(-4.74%)
May 12, 2017 3.660 3.810 3.660 3.800 673,931 +0.12(+3.26%)
May 11, 2017 3.850 3.850 3.650 3.680 1,094,184 -0.16(-4.17%)
May 10, 2017 3.820 4.000 3.800 3.840 1,066,961 +0.03(+0.79%)
May 09, 2017 3.980 4.030 3.800 3.810 2,303,865 -0.17(-4.27%)
May 08, 2017 3.900 4.050 3.880 3.980 636,068 +0.13(+3.38%)
May 05, 2017 3.800 4.000 3.720 3.850 1,102,778 +0.03(+0.79%)
May 04, 2017 4.050 4.050 3.790 3.820 1,359,134 -0.18(-4.50%)
May 03, 2017 4.010 4.048 3.830 4.000 1,253,699 -0.05(-1.23%)
May 02, 2017 4.020 4.070 3.970 4.050 1,029,629 +0.01(+0.25%)
May 01, 2017 4.000 4.100 3.940 4.040 1,083,807 +0.05(+1.25%)
Apr 28, 2017 4.250 4.290 3.980 3.990 2,029,246 -0.25(-5.90%)
Apr 27, 2017 4.200 4.250 4.050 4.240 1,816,935 +0.05(+1.19%)
Apr 26, 2017 4.150 4.360 3.970 4.190 3,092,500 +0.05(+1.21%)
Apr 25, 2017 4.250 4.309 4.090 4.140 1,565,891 -0.11(-2.59%)
Apr 24, 2017 4.360 4.400 4.085 4.250 2,889,689 -0.04(-0.93%)
Apr 21, 2017 4.360 4.770 4.260 4.290 14,766,809 +0.12(+2.88%)
Apr 20, 2017 4.450 4.460 4.120 4.170 5,444,659 -0.35(-7.74%)
Apr 19, 2017 4.810 4.920 4.460 4.520 3,383,694 -0.59(-11.55%)
Apr 18, 2017 5.530 5.530 5.030 5.110 846,528 -0.48(-8.59%)
Apr 17, 2017 5.500 5.590 5.250 5.590 509,188 +0.10(+1.82%)
Apr 13, 2017 5.880 6.000 5.450 5.490 818,558 -0.44(-7.42%)
Apr 12, 2017 5.960 6.050 5.805 5.930 2,288,791 -0.03(-0.50%)
Apr 11, 2017 6.030 6.100 5.930 5.960 941,789 -0.07(-1.16%)
Apr 10, 2017 5.960 6.160 5.850 6.030 1,775,575 +0.11(+1.86%)
Apr 07, 2017 5.850 6.200 5.540 5.920 3,734,281 +0.64(+12.12%)
Apr 06, 2017 4.940 5.650 4.940 5.280 1,563,962 +0.36(+7.32%)
Apr 05, 2017 4.930 5.030 4.850 4.920 878,364 +0.04(+0.82%)
Apr 04, 2017 4.880 4.910 4.700 4.880 511,427 +0.01(+0.21%)
Apr 03, 2017 4.650 4.920 4.650 4.870 753,094 +0.25(+5.41%)
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%)
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.