Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.207 2.248 2.186 2.186 440,896 -0.02(-0.93%)
Apr 29, 2019 2.186 2.227 2.172 2.207 342,584 +0.03(+1.58%)
Apr 26, 2019 2.179 2.190 2.159 2.172 141,244 +0.01(+0.32%)
Apr 25, 2019 2.166 2.179 2.152 2.166 229,625 +0.00(+0.00%)
Apr 24, 2019 2.159 2.186 2.159 2.166 85,706 +0.01(+0.32%)
Apr 23, 2019 2.145 2.186 2.145 2.159 248,287 +0.01(+0.32%)
Apr 22, 2019 2.166 2.166 2.145 2.152 127,801 -0.01(-0.32%)
Apr 18, 2019 2.145 2.179 2.145 2.159 121,461 +0.00(+0.00%)
Apr 17, 2019 2.166 2.193 2.152 2.159 175,491 +0.00(+0.00%)
Apr 16, 2019 2.227 2.227 2.145 2.159 263,949 -0.05(-2.18%)
Apr 15, 2019 2.090 2.255 2.076 2.207 683,556 +0.12(+5.59%)
Apr 12, 2019 2.152 2.171 2.083 2.090 116,515 -0.05(-2.25%)
Apr 11, 2019 2.124 2.166 2.097 2.138 439,676 +0.03(+1.63%)
Apr 10, 2019 2.028 2.117 2.021 2.104 326,867 +0.10(+4.79%)
Apr 09, 2019 1.994 2.035 1.946 2.007 839,504 -0.01(-0.68%)
Apr 08, 2019 2.090 2.104 1.987 2.021 241,188 -0.06(-2.65%)
Apr 05, 2019 2.056 2.097 2.014 2.076 305,034 +0.01(+0.67%)
Apr 04, 2019 2.069 2.090 2.007 2.062 395,484 -0.02(-0.99%)
Apr 03, 2019 2.007 2.090 2.007 2.083 413,968 +0.08(+3.77%)
Apr 02, 2019 1.994 2.028 1.966 2.007 471,318 +0.01(+0.69%)
Apr 01, 2019 1.946 2.021 1.925 1.994 594,640 +0.06(+2.84%)
Mar 29, 2019 1.987 1.987 1.918 1.939 331,072 -0.01(-0.70%)
Mar 28, 2019 1.932 1.973 1.897 1.952 416,473 +0.03(+1.43%)
Mar 27, 2019 1.925 1.925 1.866 1.925 348,944 +0.00(+0.00%)
Mar 26, 2019 1.884 1.932 1.856 1.925 1,077,625 +0.05(+2.94%)
Mar 25, 2019 1.856 1.884 1.836 1.870 403,834 +0.00(+0.00%)
Mar 22, 2019 1.877 1.911 1.863 1.870 592,468 -0.01(-0.37%)
Mar 21, 2019 1.856 1.891 1.842 1.877 229,416 +0.01(+0.37%)
Mar 20, 2019 1.849 1.891 1.794 1.870 317,685 +0.01(+0.37%)
Mar 19, 2019 1.884 1.884 1.842 1.863 184,280 -0.01(-0.73%)
Mar 18, 2019 1.822 1.877 1.822 1.877 284,585 +0.05(+3.02%)
Mar 15, 2019 1.836 1.884 1.822 1.822 747,095 -0.01(-0.75%)
Mar 14, 2019 1.863 1.891 1.794 1.836 358,221 -0.03(-1.48%)
Mar 13, 2019 1.794 1.877 1.794 1.863 592,336 +0.08(+4.23%)
Mar 12, 2019 1.767 1.801 1.732 1.787 308,597 +0.02(+1.17%)
Mar 11, 2019 1.691 1.781 1.691 1.767 297,364 +0.08(+4.90%)
Mar 08, 2019 1.753 1.760 1.656 1.684 821,863 -0.05(-2.78%)
Mar 07, 2019 1.760 1.787 1.732 1.732 501,882 -0.03(-1.56%)
Mar 06, 2019 1.829 1.835 1.746 1.760 903,754 -0.05(-3.03%)
Mar 05, 2019 1.829 1.863 1.808 1.815 450,397 -0.01(-0.38%)
Mar 04, 2019 1.801 1.866 1.801 1.822 251,167 +0.03(+1.53%)
Mar 01, 2019 1.815 1.829 1.787 1.794 560,758 -0.01(-0.76%)
Feb 28, 2019 1.849 1.877 1.801 1.808 535,444 -0.03(-1.87%)
Feb 27, 2019 1.849 1.925 1.787 1.842 1,255,508 -0.03(-1.47%)
Feb 26, 2019 2.035 2.056 1.863 1.870 1,631,962 -0.20(-9.63%)
Feb 25, 2019 2.035 2.090 2.035 2.069 388,667 +0.03(+1.69%)
Feb 22, 2019 2.035 2.083 2.028 2.035 325,254 -0.05(-2.31%)
Feb 21, 2019 2.049 2.090 2.025 2.083 214,955 +0.03(+1.34%)
Feb 20, 2019 2.056 2.090 2.042 2.056 333,782 -0.03(-1.32%)
Feb 19, 2019 2.042 2.097 2.042 2.083 1,311,587 +0.01(+0.33%)
Feb 15, 2019 2.117 2.117 2.056 2.076 391,585 -0.03(-1.63%)
Feb 14, 2019 2.145 2.166 2.076 2.111 478,872 -0.03(-1.60%)
Feb 13, 2019 2.227 2.227 2.138 2.145 309,918 -0.08(-3.41%)
Feb 12, 2019 2.111 2.248 2.062 2.220 406,569 +0.13(+6.25%)
Feb 11, 2019 2.111 2.111 2.056 2.090 85,690 -0.01(-0.65%)
Feb 08, 2019 2.049 2.111 2.001 2.104 196,665 +0.05(+2.34%)
Feb 07, 2019 2.090 2.131 2.056 2.056 342,346 -0.06(-2.92%)
Feb 06, 2019 2.062 2.145 2.045 2.117 1,365,546 +0.03(+1.65%)
Feb 05, 2019 2.111 2.124 2.076 2.083 184,082 +0.01(+0.66%)
Feb 04, 2019 2.049 2.076 2.035 2.069 173,877 +0.02(+1.01%)
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.