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 30, 2016 2.090 2.090 2.090 0 -0.04(-1.95%)
Dec 29, 2016 2.166 2.243 2.090 2.132 728,743 -0.06(-2.53%)
Dec 28, 2016 2.346 2.381 2.173 2.187 809,258 -0.16(-6.78%)
Dec 27, 2016 2.305 2.395 2.267 2.346 434,289 +0.04(+1.80%)
Dec 23, 2016 2.305 2.305 2.305 0 -0.06(-2.35%)
Dec 22, 2016 2.319 2.471 2.257 2.360 1,746,872 +0.06(+2.40%)
Dec 21, 2016 2.298 2.308 2.146 2.305 1,057,038 +0.16(+7.42%)
Dec 20, 2016 2.187 2.208 2.146 2.146 546,864 -0.03(-1.27%)
Dec 19, 2016 2.056 2.173 2.056 2.173 760,701 +0.09(+4.32%)
Dec 16, 2016 2.364 2.387 2.049 2.083 1,683,968 -0.19(-8.51%)
Dec 15, 2016 1.952 2.305 1.897 2.277 3,263,514 +0.34(+17.50%)
Dec 14, 2016 2.042 2.049 1.938 1.938 865,439 -0.04(-2.10%)
Dec 13, 2016 1.959 2.021 1.938 1.980 619,585 +0.02(+1.06%)
Dec 12, 2016 2.076 2.076 1.938 1.959 760,028 -0.06(-3.08%)
Dec 09, 2016 2.014 2.076 1.945 2.021 834,271 +0.06(+3.18%)
Dec 08, 2016 1.973 2.028 1.938 1.959 753,365 -0.01(-0.70%)
Dec 07, 2016 2.028 2.076 1.938 1.973 913,585 -0.09(-4.36%)
Dec 06, 2016 1.966 2.083 1.938 2.063 902,609 +0.08(+4.20%)
Dec 05, 2016 2.090 2.090 1.959 1.980 759,135 -0.07(-3.38%)
Dec 02, 2016 2.063 2.132 1.952 2.049 829,963 -0.03(-1.33%)
Dec 01, 2016 2.118 2.160 2.035 2.076 1,071,688 +0.00(+0.00%)
Nov 30, 2016 2.215 2.240 2.042 2.076 1,607,659 -0.11(-5.06%)
Nov 29, 2016 2.388 2.388 2.187 2.187 847,804 -0.15(-6.23%)
Nov 28, 2016 2.298 2.457 2.263 2.333 997,692 +0.03(+1.51%)
Nov 25, 2016 2.263 2.312 2.180 2.298 541,735 +0.03(+1.53%)
Nov 23, 2016 2.263 2.263 2.263 0 +0.03(+1.24%)
Nov 22, 2016 2.353 2.416 2.132 2.236 1,720,508 -0.12(-5.00%)
Nov 21, 2016 2.429 2.513 2.277 2.353 1,092,744 -0.05(-2.02%)
Nov 18, 2016 2.464 2.526 2.333 2.402 2,113,085 +0.05(+2.06%)
Nov 17, 2016 2.935 2.956 2.312 2.353 6,939,588 -0.42(-15.00%)
Nov 16, 2016 3.142 3.440 2.720 2.769 8,201,643 -0.08(-2.68%)
Nov 15, 2016 2.603 3.018 2.513 2.845 5,523,928 +0.37(+15.13%)
Nov 14, 2016 2.506 2.589 2.395 2.471 1,914,184 +0.06(+2.29%)
Nov 11, 2016 2.277 2.457 2.229 2.416 1,370,443 +0.12(+5.44%)
Nov 10, 2016 2.014 2.340 2.007 2.291 1,675,295 +0.28(+13.75%)
Nov 09, 2016 1.744 2.049 1.689 2.014 1,101,840 +0.21(+11.92%)
Nov 08, 2016 1.710 1.869 1.710 1.800 548,313 +0.08(+4.42%)
Nov 07, 2016 1.723 1.730 1.689 1.723 176,820 +0.03(+2.05%)
Nov 04, 2016 1.654 1.689 1.634 1.689 144,384 +0.03(+1.67%)
Nov 03, 2016 1.675 1.689 1.661 1.661 391,728 -0.03(-1.64%)
Nov 02, 2016 1.682 1.706 1.675 1.689 647,169 -0.02(-1.21%)
Nov 01, 2016 1.730 1.730 1.668 1.710 725,755 -0.02(-1.20%)
Oct 31, 2016 1.758 1.785 1.717 1.730 366,387 -0.04(-2.34%)
Oct 28, 2016 1.717 1.797 1.717 1.772 378,390 +0.05(+2.81%)
Oct 27, 2016 1.710 1.751 1.682 1.723 512,624 -0.01(-0.40%)
Oct 26, 2016 1.730 1.737 1.668 1.730 1,059,984 -0.01(-0.40%)
Oct 25, 2016 1.723 1.813 1.710 1.737 442,595 -0.01(-0.40%)
Oct 24, 2016 1.737 1.751 1.723 1.744 292,723 +0.01(+0.40%)
Oct 21, 2016 1.730 1.744 1.717 1.737 259,518 -0.01(-0.79%)
Oct 20, 2016 1.751 1.772 1.737 1.751 264,900 -0.03(-1.94%)
Oct 19, 2016 1.737 1.820 1.723 1.786 448,885 +0.06(+3.20%)
Oct 18, 2016 1.744 1.807 1.730 1.730 225,422 -0.01(-0.79%)
Oct 17, 2016 1.730 1.751 1.710 1.744 275,671 -0.03(-1.56%)
Oct 14, 2016 1.765 1.779 1.723 1.772 355,006 +0.01(+0.39%)
Oct 13, 2016 1.737 1.779 1.703 1.765 676,184 +0.00(+0.00%)
Oct 12, 2016 1.779 1.800 1.751 1.765 379,829 -0.03(-1.54%)
Oct 11, 2016 1.834 1.835 1.779 1.793 457,620 -0.03(-1.52%)
Oct 10, 2016 1.890 1.897 1.807 1.820 632,225 -0.09(-4.71%)
Oct 07, 2016 1.917 1.959 1.865 1.910 445,633 -0.01(-0.72%)
Oct 06, 2016 1.945 1.973 1.855 1.924 596,902 +0.00(+0.00%)
Oct 05, 2016 1.876 1.973 1.869 1.924 666,414 +0.09(+4.91%)
Oct 04, 2016 1.897 1.931 1.807 1.834 341,735 -0.06(-3.28%)
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.