Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.375 4.416 4.306 4.320 155,865 -0.04(-0.94%)
Oct 29, 2015 4.368 4.416 4.340 4.361 239,834 +0.00(+0.00%)
Oct 28, 2015 4.286 4.381 4.265 4.361 400,258 +0.07(+1.59%)
Oct 27, 2015 4.327 4.327 4.251 4.292 271,889 -0.08(-1.88%)
Oct 26, 2015 4.484 4.484 4.327 4.375 288,951 -0.11(-2.44%)
Oct 23, 2015 4.313 4.522 4.306 4.484 621,085 -0.05(-1.06%)
Oct 22, 2015 4.600 4.655 4.470 4.532 363,802 -0.07(-1.49%)
Oct 21, 2015 4.833 4.854 4.600 4.600 676,467 -0.21(-4.27%)
Oct 20, 2015 4.792 4.861 4.778 4.806 360,576 +0.01(+0.29%)
Oct 19, 2015 4.833 4.861 4.792 4.792 423,541 -0.05(-0.99%)
Oct 16, 2015 4.861 4.909 4.799 4.840 258,511 -0.04(-0.84%)
Oct 15, 2015 4.799 4.888 4.799 4.881 215,651 +0.05(+1.13%)
Oct 14, 2015 4.792 4.902 4.792 4.826 301,817 +0.03(+0.71%)
Oct 13, 2015 4.861 4.991 4.792 4.792 294,988 -0.01(-0.14%)
Oct 12, 2015 4.854 4.929 4.792 4.799 430,257 -0.05(-1.13%)
Oct 09, 2015 4.854 4.950 4.840 4.854 549,940 +0.05(+1.00%)
Oct 08, 2015 4.874 4.909 4.737 4.806 939,854 -0.05(-1.13%)
Oct 07, 2015 4.751 4.984 4.751 4.861 1,260,036 +0.11(+2.31%)
Oct 06, 2015 4.655 4.854 4.607 4.751 655,321 +0.07(+1.46%)
Oct 05, 2015 4.402 4.717 4.402 4.683 1,139,514 +0.29(+6.71%)
Oct 02, 2015 4.244 4.395 4.190 4.388 1,901,029 +0.14(+3.22%)
Oct 01, 2015 4.436 4.436 4.155 4.251 764,471 -0.18(-4.17%)
Sep 30, 2015 4.436 4.450 4.320 4.436 1,060,804 +0.03(+0.78%)
Sep 29, 2015 4.566 4.587 4.388 4.402 1,122,965 -0.16(-3.45%)
Sep 28, 2015 4.676 4.686 4.532 4.559 4,477,844 -0.12(-2.63%)
Sep 25, 2015 4.539 4.689 4.484 4.683 289,533 +0.17(+3.79%)
Sep 24, 2015 4.532 4.566 4.409 4.511 402,245 -0.08(-1.64%)
Sep 23, 2015 4.580 4.614 4.505 4.587 450,392 +0.03(+0.60%)
Sep 22, 2015 4.621 4.621 4.491 4.559 864,897 -0.08(-1.77%)
Sep 21, 2015 4.662 4.696 4.573 4.642 447,679 -0.02(-0.44%)
Sep 18, 2015 4.457 4.662 4.395 4.662 697,335 +0.21(+4.61%)
Sep 17, 2015 4.327 4.470 4.244 4.457 669,639 +0.14(+3.17%)
Sep 16, 2015 4.265 4.344 4.135 4.320 1,120,967 +0.03(+0.80%)
Sep 15, 2015 4.162 4.299 4.060 4.286 688,674 +0.12(+2.96%)
Sep 14, 2015 4.244 4.244 4.128 4.162 299,596 -0.07(-1.62%)
Sep 11, 2015 4.251 4.258 4.155 4.231 210,677 -0.05(-1.28%)
Sep 10, 2015 4.203 4.303 4.203 4.286 241,491 +0.08(+1.79%)
Sep 09, 2015 4.409 4.429 4.203 4.210 636,918 -0.15(-3.45%)
Sep 08, 2015 4.416 4.477 4.299 4.361 490,005 -0.01(-0.31%)
Sep 04, 2015 4.368 4.375 4.375 4.375 621,830 -0.14(-3.03%)
Sep 03, 2015 4.573 4.688 4.508 4.511 646,829 -0.10(-2.08%)
Sep 02, 2015 4.600 4.621 4.505 4.607 308,595 +0.05(+1.20%)
Sep 01, 2015 4.477 4.642 4.464 4.553 509,255 -0.10(-2.21%)
Aug 31, 2015 4.566 4.751 4.505 4.655 545,503 +0.05(+1.04%)
Aug 28, 2015 4.464 4.676 4.464 4.607 530,441 +0.13(+2.91%)
Aug 27, 2015 4.470 4.587 4.470 4.477 1,026,540 +0.01(+0.31%)
Aug 26, 2015 4.546 4.621 4.357 4.464 529,229 +0.00(+0.00%)
Aug 25, 2015 4.621 4.710 4.450 4.464 614,843 -0.04(-0.91%)
Aug 24, 2015 4.662 4.751 4.464 4.505 676,607 -0.36(-7.32%)
Aug 21, 2015 4.895 4.970 4.731 4.861 604,691 -0.10(-1.93%)
Aug 20, 2015 4.936 5.210 4.888 4.956 314,420 -0.01(-0.28%)
Aug 19, 2015 4.943 5.004 4.874 4.970 353,356 -0.01(-0.27%)
Aug 18, 2015 5.114 5.114 4.970 4.984 361,771 -0.17(-3.32%)
Aug 17, 2015 4.867 5.169 4.867 5.155 492,955 +0.25(+5.17%)
Aug 14, 2015 4.799 4.956 4.799 4.902 443,933 +0.10(+2.14%)
Aug 13, 2015 4.744 4.881 4.744 4.799 292,790 +0.01(+0.14%)
Aug 12, 2015 4.902 4.950 4.724 4.792 532,805 -0.23(-4.50%)
Aug 11, 2015 5.066 5.093 4.998 5.018 308,325 -0.08(-1.48%)
Aug 10, 2015 5.148 5.193 5.032 5.093 568,716 -0.05(-1.06%)
Aug 07, 2015 5.128 5.292 5.114 5.148 315,567 -0.01(-0.27%)
Aug 06, 2015 5.121 5.203 5.066 5.162 519,952 +0.03(+0.53%)
Aug 05, 2015 5.196 5.251 5.025 5.134 489,570 +0.00(+0.00%)
Aug 04, 2015 5.210 5.292 5.093 5.134 726,500 -0.05(-1.06%)
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.