Diana Shipping Inc (NY: DSX )

5.005 USD -0.845 (-14.45%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 4.070 4.220 4.050 4.200 386,495 +0.13(+3.19%)
Dec 29, 2017 4.070 4.070 4.070 0 +0.00(+0.00%)
Dec 28, 2017 4.070 4.080 3.990 4.070 497,245 +0.02(+0.49%)
Dec 27, 2017 4.000 4.200 3.975 4.050 744,100 +0.07(+1.76%)
Dec 26, 2017 4.050 4.080 3.965 3.980 281,263 -0.09(-2.21%)
Dec 22, 2017 4.170 4.170 4.040 4.070 355,886 -0.04(-0.97%)
Dec 21, 2017 4.070 4.160 4.070 4.110 309,215 +0.03(+0.74%)
Dec 20, 2017 4.110 4.140 4.050 4.080 302,571 -0.03(-0.73%)
Dec 19, 2017 4.110 4.285 4.070 4.110 526,129 +0.02(+0.49%)
Dec 18, 2017 4.140 4.170 4.070 4.090 444,001 -0.02(-0.49%)
Dec 15, 2017 4.080 4.160 4.055 4.110 313,724 +0.05(+1.23%)
Dec 14, 2017 4.070 4.140 4.030 4.060 297,090 +0.00(+0.00%)
Dec 13, 2017 4.140 4.160 4.050 4.060 298,354 -0.08(-1.93%)
Dec 12, 2017 4.150 4.248 4.100 4.140 566,486 +0.02(+0.49%)
Dec 11, 2017 3.990 4.170 3.930 4.120 505,043 +0.17(+4.30%)
Dec 08, 2017 3.950 4.050 3.940 3.950 349,284 +0.01(+0.25%)
Dec 07, 2017 3.930 4.020 3.910 3.940 447,699 -0.01(-0.25%)
Dec 06, 2017 3.980 4.030 3.900 3.950 599,890 -0.03(-0.75%)
Dec 05, 2017 4.090 4.160 3.975 3.980 289,711 -0.09(-2.21%)
Dec 04, 2017 4.040 4.060 4.070 533,065 +0.03(+0.74%)
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.