Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.217 2.238 2.189 2.210 534,629 +0.02(+0.95%)
Dec 28, 2018 2.210 2.259 2.162 2.189 394,641 -0.01(-0.63%)
Dec 27, 2018 2.189 2.224 2.182 2.203 304,609 -0.03(-1.55%)
Dec 26, 2018 2.217 2.242 2.148 2.238 548,037 +0.04(+1.90%)
Dec 24, 2018 2.238 2.280 2.155 2.196 427,013 -0.09(-3.95%)
Dec 21, 2018 2.335 2.335 2.259 2.287 635,052 -0.02(-0.90%)
Dec 20, 2018 2.252 2.349 2.231 2.308 835,243 +0.03(+1.53%)
Dec 19, 2018 2.349 2.384 2.259 2.273 201,556 -0.08(-3.54%)
Dec 18, 2018 2.328 2.412 2.328 2.356 440,085 +0.03(+1.19%)
Dec 17, 2018 2.308 2.356 2.287 2.328 476,813 +0.07(+3.08%)
Dec 14, 2018 2.308 2.328 2.210 2.259 362,702 -0.06(-2.40%)
Dec 13, 2018 2.398 2.398 2.315 2.315 261,715 -0.06(-2.63%)
Dec 12, 2018 2.419 2.419 2.370 2.377 204,147 -0.01(-0.29%)
Dec 11, 2018 2.426 2.447 2.363 2.384 408,321 +0.01(+0.29%)
Dec 10, 2018 2.370 2.433 2.328 2.377 962,047 -0.03(-1.16%)
Dec 07, 2018 2.405 2.440 2.398 2.405 410,611 +0.02(+0.87%)
Dec 06, 2018 2.391 2.454 2.363 2.384 897,482 -0.05(-2.00%)
Dec 04, 2018 2.398 2.481 2.398 2.433 844,243 +0.00(+0.00%)
Dec 03, 2018 2.433 2.481 2.412 2.433 573,714 +0.04(+1.74%)
Nov 30, 2018 2.391 2.433 2.363 2.391 203,435 -0.03(-1.43%)
Nov 29, 2018 2.370 2.447 2.349 2.426 480,267 +0.06(+2.35%)
Nov 28, 2018 2.426 2.474 2.349 2.370 602,475 -0.07(-2.85%)
Nov 27, 2018 2.287 2.467 2.266 2.440 685,272 +0.13(+5.72%)
Nov 26, 2018 2.516 2.558 2.280 2.308 1,115,138 -0.07(-2.92%)
Nov 23, 2018 2.259 2.405 2.231 2.377 942,651 +0.19(+8.92%)
Nov 21, 2018 2.182 2.182 2.182 0 +0.06(+2.61%)
Nov 20, 2018 2.189 2.252 2.106 2.127 598,650 -0.08(-3.47%)
Nov 19, 2018 2.266 2.266 2.189 2.203 585,639 -0.08(-3.65%)
Nov 16, 2018 2.210 2.308 2.189 2.287 497,654 +0.05(+2.17%)
Nov 15, 2018 2.224 2.300 2.189 2.238 616,354 +0.03(+1.26%)
Nov 14, 2018 2.315 2.328 2.189 2.210 498,386 -0.08(-3.34%)
Nov 13, 2018 2.405 2.433 2.280 2.287 367,071 -0.06(-2.37%)
Nov 12, 2018 2.440 2.461 2.335 2.342 363,034 -0.09(-3.71%)
Nov 09, 2018 2.572 2.572 2.419 2.433 903,230 -0.17(-6.67%)
Nov 08, 2018 2.558 2.634 2.516 2.606 364,765 -0.03(-1.06%)
Nov 07, 2018 2.676 2.676 2.582 2.634 245,839 -0.06(-2.32%)
Nov 06, 2018 2.676 2.711 2.655 2.697 101,781 +0.02(+0.78%)
Nov 05, 2018 2.704 2.711 2.655 2.676 148,919 -0.03(-1.03%)
Nov 02, 2018 2.745 2.745 2.676 2.704 137,110 -0.06(-2.26%)
Nov 01, 2018 2.662 2.781 2.613 2.766 712,291 +0.12(+4.46%)
Oct 31, 2018 2.606 2.683 2.558 2.648 402,926 +0.08(+2.97%)
Oct 30, 2018 2.565 2.620 2.467 2.572 608,403 +0.00(+0.00%)
Oct 29, 2018 2.600 2.697 2.558 2.572 203,177 -0.02(-0.80%)
Oct 26, 2018 2.572 2.613 2.516 2.593 221,707 +0.01(+0.27%)
Oct 25, 2018 2.502 2.606 2.495 2.586 437,838 +0.13(+5.38%)
Oct 24, 2018 2.655 2.669 2.433 2.454 1,173,913 -0.22(-8.07%)
Oct 23, 2018 2.627 2.711 2.575 2.669 490,875 -0.03(-1.03%)
Oct 22, 2018 2.745 2.843 2.676 2.697 851,415 +0.05(+1.84%)
Oct 19, 2018 2.745 2.773 2.627 2.648 308,462 -0.08(-2.81%)
Oct 18, 2018 2.732 2.773 2.697 2.725 624,665 -0.03(-1.26%)
Oct 17, 2018 2.745 2.766 2.697 2.759 85,120 +0.01(+0.51%)
Oct 16, 2018 2.704 2.766 2.668 2.745 129,626 +0.06(+2.07%)
Oct 15, 2018 2.745 2.755 2.676 2.690 158,766 -0.05(-1.78%)
Oct 12, 2018 2.704 2.822 2.683 2.739 273,645 +0.08(+3.14%)
Oct 11, 2018 2.655 2.711 2.627 2.655 178,980 -0.01(-0.26%)
Oct 10, 2018 2.829 2.834 2.659 2.662 354,415 -0.19(-6.81%)
Oct 09, 2018 2.864 2.926 2.850 2.857 240,049 -0.03(-0.96%)
Oct 08, 2018 2.864 2.898 2.801 2.885 317,494 -0.01(-0.24%)
Oct 05, 2018 2.891 2.912 2.864 2.891 345,725 -0.01(-0.48%)
Oct 04, 2018 2.885 3.003 2.885 2.905 497,271 +0.02(+0.72%)
Oct 03, 2018 2.850 2.900 2.850 2.885 216,689 +0.03(+1.22%)
Oct 02, 2018 2.919 2.954 2.836 2.850 379,487 -0.05(-1.68%)
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.