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 (%)
Jul 31, 2018 3.079 3.135 3.072 3.128 449,447 +0.08(+2.51%)
Jul 30, 2018 3.142 3.156 3.037 3.051 350,486 -0.06(-2.01%)
Jul 27, 2018 3.100 3.176 3.072 3.114 348,890 +0.07(+2.28%)
Jul 26, 2018 3.315 3.315 3.027 3.044 640,572 -0.17(-5.19%)
Jul 25, 2018 3.128 3.225 3.093 3.211 431,720 +0.06(+1.99%)
Jul 24, 2018 3.100 3.176 3.093 3.149 513,359 +0.08(+2.72%)
Jul 23, 2018 3.044 3.107 3.017 3.065 386,313 +0.02(+0.68%)
Jul 20, 2018 3.169 3.169 3.044 3.044 202,533 -0.12(-3.74%)
Jul 19, 2018 3.211 3.211 3.142 3.163 157,446 -0.05(-1.52%)
Jul 18, 2018 3.163 3.211 3.100 3.211 264,958 +0.08(+2.44%)
Jul 17, 2018 3.086 3.163 3.072 3.135 244,597 +0.05(+1.58%)
Jul 16, 2018 3.232 3.302 3.051 3.086 544,987 -0.14(-4.31%)
Jul 13, 2018 3.211 3.281 3.211 3.225 367,252 +0.01(+0.22%)
Jul 12, 2018 3.315 3.322 3.211 3.218 397,605 -0.08(-2.53%)
Jul 11, 2018 3.288 3.336 3.287 3.302 200,701 -0.05(-1.45%)
Jul 10, 2018 3.447 3.461 3.315 3.350 325,173 -0.10(-2.82%)
Jul 09, 2018 3.482 3.489 3.399 3.447 322,964 -0.03(-0.80%)
Jul 06, 2018 3.406 3.496 3.385 3.475 355,688 +0.07(+2.04%)
Jul 05, 2018 3.454 3.454 3.385 3.406 290,415 -0.01(-0.20%)
Jul 03, 2018 3.413 3.413 3.413 0 +0.04(+1.24%)
Jul 02, 2018 3.336 3.399 3.335 3.371 184,850 +0.03(+0.83%)
Jun 29, 2018 3.336 3.378 3.281 3.343 420,161 -0.03(-1.03%)
Jun 28, 2018 3.461 3.482 3.333 3.378 1,062,503 -0.09(-2.61%)
Jun 27, 2018 3.482 3.566 3.444 3.468 518,229 -0.02(-0.60%)
Jun 26, 2018 3.392 3.507 3.388 3.489 330,933 +0.07(+2.03%)
Jun 25, 2018 3.517 3.517 3.371 3.420 541,334 -0.13(-3.53%)
Jun 22, 2018 3.371 3.587 3.336 3.545 1,188,374 +0.20(+6.03%)
Jun 21, 2018 3.343 3.371 3.312 3.343 426,262 +0.00(+0.00%)
Jun 20, 2018 3.406 3.406 3.315 3.343 387,557 -0.06(-1.84%)
Jun 19, 2018 3.302 3.434 3.274 3.406 527,684 +0.02(+0.62%)
Jun 18, 2018 3.281 3.392 3.260 3.385 509,131 +0.10(+3.18%)
Jun 15, 2018 3.357 3.267 3.281 338,102 -0.08(-2.28%)
Jun 14, 2018 3.260 3.364 3.204 3.357 552,406 +0.12(+3.65%)
Jun 13, 2018 3.232 3.253 3.183 3.239 180,749 +0.02(+0.65%)
Jun 12, 2018 3.225 3.246 3.163 3.218 299,350 -0.03(-0.86%)
Jun 11, 2018 3.183 3.253 3.176 3.246 202,511 +0.07(+2.19%)
Jun 08, 2018 3.260 3.267 3.149 3.176 432,264 -0.08(-2.35%)
Jun 07, 2018 3.315 3.315 3.225 3.253 374,725 -0.06(-1.68%)
Jun 06, 2018 3.302 3.308 1,218,390 +0.01(+0.21%)
Jun 05, 2018 3.204 3.308 3.204 3.302 659,926 +0.10(+3.26%)
Jun 04, 2018 3.107 3.197 3.079 3.197 547,322 +0.10(+3.37%)
Jun 01, 2018 3.107 3.288 3.065 3.093 1,000,525 +0.04(+1.37%)
May 31, 2018 3.065 3.072 2.989 3.051 325,056 -0.01(-0.45%)
May 30, 2018 2.947 3.086 2.919 3.065 863,688 +0.12(+4.01%)
May 29, 2018 2.912 2.975 2.885 2.947 631,160 +0.01(+0.47%)
May 25, 2018 2.933 2.933 2.933 0 -0.01(-0.47%)
May 24, 2018 3.024 3.037 2.926 2.947 250,586 -0.08(-2.53%)
May 23, 2018 3.030 3.057 2.982 3.024 422,976 -0.01(-0.23%)
May 22, 2018 2.982 3.093 2.947 3.030 810,431 +0.06(+2.11%)
May 21, 2018 2.878 2.989 2.878 2.968 699,950 +0.09(+3.14%)
May 18, 2018 2.996 3.010 2.864 2.878 574,931 -0.13(-4.17%)
May 17, 2018 3.044 3.079 2.975 3.003 860,060 -0.04(-1.37%)
May 16, 2018 3.051 3.051 2.937 3.044 601,233 -0.01(-0.23%)
May 15, 2018 3.051 3.079 3.024 3.051 628,528 -0.02(-0.68%)
May 14, 2018 3.065 3.156 2.999 3.072 1,689,156 +0.04(+1.38%)
May 11, 2018 2.829 3.051 2.829 3.030 1,898,426 +0.22(+7.92%)
May 10, 2018 2.815 2.864 2.683 2.808 1,078,847 +0.03(+1.25%)
May 09, 2018 2.690 2.780 2.676 2.773 1,092,899 +0.10(+3.64%)
May 08, 2018 2.655 2.697 2.645 2.676 326,383 +0.00(+0.00%)
May 07, 2018 2.586 2.759 2.586 2.676 1,016,069 +0.10(+4.05%)
May 04, 2018 2.600 2.627 2.537 2.572 433,999 -0.02(-0.80%)
May 03, 2018 2.572 2.613 2.542 2.593 259,590 +0.03(+1.08%)
May 02, 2018 2.544 2.620 2.523 2.565 366,078 +0.06(+2.50%)
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.