Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.817 2.817 2.817 0 +0.00(+0.00%)
Dec 28, 2017 2.817 2.824 2.762 2.817 718,397 +0.01(+0.49%)
Dec 27, 2017 2.769 2.907 2.751 2.803 1,075,043 +0.05(+1.76%)
Dec 26, 2017 2.803 2.824 2.744 2.755 406,356 -0.06(-2.21%)
Dec 22, 2017 2.886 2.886 2.796 2.817 514,168 -0.03(-0.97%)
Dec 21, 2017 2.817 2.879 2.817 2.845 446,740 +0.02(+0.74%)
Dec 20, 2017 2.845 2.866 2.803 2.824 437,141 -0.02(-0.73%)
Dec 19, 2017 2.845 2.966 2.817 2.845 760,128 +0.01(+0.49%)
Dec 18, 2017 2.866 2.886 2.817 2.831 641,473 -0.01(-0.49%)
Dec 15, 2017 2.824 2.879 2.807 2.845 453,254 +0.03(+1.23%)
Dec 14, 2017 2.817 2.866 2.789 2.810 429,222 +0.00(+0.00%)
Dec 13, 2017 2.866 2.879 2.803 2.810 431,048 -0.06(-1.93%)
Dec 12, 2017 2.872 2.940 2.838 2.866 818,434 +0.01(+0.49%)
Dec 11, 2017 2.762 2.886 2.720 2.852 729,663 +0.12(+4.30%)
Dec 08, 2017 2.734 2.803 2.727 2.734 504,630 +0.01(+0.25%)
Dec 07, 2017 2.720 2.782 2.706 2.727 646,815 -0.01(-0.25%)
Dec 06, 2017 2.755 2.789 2.699 2.734 866,694 -0.02(-0.75%)
Dec 05, 2017 2.831 2.879 2.751 2.755 418,561 -0.06(-2.21%)
Dec 04, 2017 2.796 2.810 2.817 770,148 +0.02(+0.74%)
Dec 01, 2017 2.782 2.893 2.782 2.796 888,139 +0.01(+0.50%)
Nov 30, 2017 2.741 2.789 2.727 2.782 780,192 +0.06(+2.03%)
Nov 29, 2017 2.727 2.755 2.713 2.727 344,648 +0.00(+0.00%)
Nov 28, 2017 2.755 2.796 2.706 2.727 665,300 +0.00(+0.00%)
Nov 27, 2017 2.727 2.769 2.717 2.727 923,239 -0.03(-1.01%)
Nov 24, 2017 2.741 2.782 2.686 2.755 700,534 +0.06(+2.31%)
Nov 22, 2017 2.713 2.734 2.672 2.692 580,524 +0.03(+1.04%)
Nov 21, 2017 2.762 2.810 2.665 2.665 1,150,819 -0.03(-1.28%)
Nov 20, 2017 2.769 2.785 2.686 2.699 991,716 -0.09(-3.23%)
Nov 17, 2017 2.762 2.810 2.724 2.789 572,697 +0.08(+2.81%)
Nov 16, 2017 2.734 2.776 2.686 2.713 1,029,891 -0.01(-0.25%)
Nov 15, 2017 2.734 2.796 2.706 2.720 715,431 -0.06(-2.24%)
Nov 14, 2017 2.886 2.914 2.762 2.782 869,991 -0.13(-4.51%)
Nov 13, 2017 2.956 3.025 2.914 2.914 472,838 -0.10(-3.22%)
Nov 10, 2017 3.025 3.129 2.969 3.011 609,898 -0.03(-0.91%)
Nov 09, 2017 3.018 3.184 3.018 3.039 662,547 -0.04(-1.35%)
Nov 08, 2017 3.025 3.146 2.976 3.080 1,078,949 +0.03(+0.91%)
Nov 07, 2017 3.184 3.219 2.945 3.052 1,704,841 -0.11(-3.50%)
Nov 06, 2017 2.776 3.191 2.748 3.163 4,188,010 +0.44(+15.99%)
Nov 03, 2017 2.741 2.769 2.665 2.727 1,313,452 -0.01(-0.51%)
Nov 02, 2017 2.755 2.782 2.720 2.741 440,377 -0.02(-0.75%)
Nov 01, 2017 2.796 2.859 2.734 2.762 660,074 -0.03(-1.24%)
Oct 31, 2017 2.741 2.814 2.727 2.796 1,311,824 +0.06(+2.02%)
Oct 30, 2017 2.782 2.810 2.706 2.741 761,434 -0.02(-0.75%)
Oct 27, 2017 2.762 2.817 2.762 2.762 841,203 +0.01(+0.50%)
Oct 26, 2017 2.789 2.814 2.724 2.748 672,603 -0.05(-1.73%)
Oct 25, 2017 2.824 2.852 2.755 2.796 931,386 -0.03(-0.98%)
Oct 24, 2017 2.817 2.942 2.814 2.824 829,774 +0.01(+0.25%)
Oct 23, 2017 2.852 2.928 2.817 2.817 953,049 +0.00(+0.00%)
Oct 20, 2017 2.810 2.859 2.769 2.817 1,577,165 +0.06(+2.26%)
Oct 19, 2017 2.796 2.810 2.675 2.755 829,118 -0.04(-1.49%)
Oct 18, 2017 2.782 2.824 2.755 2.796 717,647 +0.03(+1.00%)
Oct 17, 2017 2.810 2.859 2.762 2.769 894,613 -0.02(-0.74%)
Oct 16, 2017 2.782 2.845 2.755 2.789 808,674 +0.02(+0.75%)
Oct 13, 2017 2.796 2.824 2.755 2.769 985,523 +0.00(+0.00%)
Oct 12, 2017 2.769 2.845 2.755 2.769 769,865 +0.00(+0.00%)
Oct 11, 2017 2.776 2.824 2.755 2.769 352,089 +0.00(+0.00%)
Oct 10, 2017 2.803 2.893 2.769 2.769 625,475 -0.05(-1.72%)
Oct 09, 2017 2.817 2.962 2.751 2.817 1,937,189 -0.04(-1.45%)
Oct 06, 2017 2.817 2.928 2.769 2.859 1,268,809 +0.04(+1.47%)
Oct 05, 2017 2.782 2.866 2.765 2.817 792,610 +0.03(+1.24%)
Oct 04, 2017 2.755 2.796 2.672 2.782 1,182,449 -0.03(-1.23%)
Oct 03, 2017 2.561 2.817 2.511 2.817 1,589,698 +0.28(+11.20%)
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.