Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.704 2.834 2.704 2.821 648,561 +0.12(+4.30%)
Sep 27, 2018 2.690 2.725 2.690 2.704 162,029 +0.03(+1.28%)
Sep 26, 2018 2.697 2.814 2.663 2.670 822,418 -0.02(-0.76%)
Sep 25, 2018 2.663 2.711 2.649 2.690 165,792 +0.02(+0.77%)
Sep 24, 2018 2.711 2.738 2.643 2.670 282,648 -0.03(-1.02%)
Sep 21, 2018 2.690 2.752 2.684 2.697 273,447 +0.02(+0.77%)
Sep 20, 2018 2.711 2.711 2.636 2.677 184,080 +0.02(+0.77%)
Sep 19, 2018 2.663 2.704 2.629 2.656 200,402 -0.01(-0.51%)
Sep 18, 2018 2.643 2.684 2.636 2.670 247,461 +0.05(+1.83%)
Sep 17, 2018 2.800 2.800 2.601 2.622 310,849 -0.08(-2.79%)
Sep 14, 2018 2.670 2.711 2.601 2.697 236,637 +0.05(+2.07%)
Sep 13, 2018 2.608 2.643 2.601 2.643 246,320 +0.04(+1.58%)
Sep 12, 2018 2.670 2.670 2.595 2.601 391,167 -0.03(-1.04%)
Sep 11, 2018 2.615 2.670 2.608 2.629 474,885 -0.02(-0.78%)
Sep 10, 2018 2.690 2.711 2.643 2.649 336,098 -0.03(-1.02%)
Sep 07, 2018 2.677 2.725 2.670 2.677 377,012 -0.01(-0.51%)
Sep 06, 2018 2.779 2.779 2.670 2.690 291,161 -0.08(-2.96%)
Sep 05, 2018 2.848 2.868 2.759 2.773 513,086 -0.09(-3.11%)
Sep 04, 2018 2.923 2.923 2.841 2.862 522,902 -0.05(-1.88%)
Aug 31, 2018 2.916 2.916 2.916 0 -0.03(-1.16%)
Aug 30, 2018 3.026 3.033 2.930 2.951 217,805 -0.05(-1.60%)
Aug 29, 2018 2.992 3.019 2.964 2.999 378,095 +0.03(+1.15%)
Aug 28, 2018 2.944 3.033 2.944 2.964 297,863 +0.03(+0.93%)
Aug 27, 2018 2.951 2.971 2.910 2.937 157,569 -0.01(-0.23%)
Aug 24, 2018 2.923 2.985 2.923 2.944 169,882 +0.02(+0.70%)
Aug 23, 2018 2.978 3.040 2.910 2.923 241,139 -0.05(-1.84%)
Aug 22, 2018 2.910 2.999 2.896 2.978 401,713 +0.13(+4.57%)
Aug 21, 2018 2.800 2.903 2.800 2.848 258,957 +0.01(+0.48%)
Aug 20, 2018 2.766 2.875 2.766 2.834 169,987 +0.03(+1.22%)
Aug 17, 2018 2.779 2.821 2.725 2.800 138,622 +0.01(+0.49%)
Aug 16, 2018 2.752 2.882 2.745 2.786 278,355 +0.03(+1.24%)
Aug 15, 2018 2.807 2.821 2.732 2.752 406,185 -0.08(-2.90%)
Aug 14, 2018 2.793 2.868 2.786 2.834 275,239 +0.04(+1.47%)
Aug 13, 2018 2.896 2.930 2.746 2.793 391,158 -0.08(-2.86%)
Aug 10, 2018 2.834 2.957 2.834 2.875 325,595 +0.03(+1.20%)
Aug 09, 2018 2.855 2.875 2.797 2.841 312,104 -0.02(-0.72%)
Aug 08, 2018 2.841 2.881 2.834 2.862 450,664 +0.03(+0.97%)
Aug 07, 2018 3.019 3.019 2.814 2.834 995,311 -0.14(-4.83%)
Aug 06, 2018 2.964 2.999 2.937 2.978 177,346 +0.01(+0.23%)
Aug 03, 2018 3.012 3.022 2.937 2.971 270,526 -0.05(-1.81%)
Aug 02, 2018 2.978 3.067 2.978 3.026 265,293 +0.01(+0.23%)
Aug 01, 2018 3.046 3.053 2.985 3.019 231,666 -0.06(-2.00%)
Jul 31, 2018 3.033 3.088 3.026 3.081 456,320 +0.08(+2.51%)
Jul 30, 2018 3.094 3.108 2.992 3.005 355,845 -0.06(-2.01%)
Jul 27, 2018 3.053 3.129 3.026 3.067 354,225 +0.07(+2.28%)
Jul 26, 2018 3.265 3.265 2.981 2.999 650,368 -0.16(-5.19%)
Jul 25, 2018 3.081 3.177 3.046 3.163 438,322 +0.06(+1.99%)
Jul 24, 2018 3.053 3.129 3.046 3.101 521,209 +0.08(+2.72%)
Jul 23, 2018 2.999 3.060 2.971 3.019 392,220 +0.02(+0.69%)
Jul 20, 2018 3.122 3.122 2.999 2.999 205,630 -0.12(-3.74%)
Jul 19, 2018 3.163 3.163 3.094 3.115 159,854 -0.05(-1.52%)
Jul 18, 2018 3.115 3.163 3.053 3.163 269,009 +0.08(+2.44%)
Jul 17, 2018 3.040 3.115 3.026 3.088 248,337 +0.05(+1.58%)
Jul 16, 2018 3.183 3.252 3.005 3.040 553,320 -0.14(-4.31%)
Jul 13, 2018 3.163 3.231 3.163 3.177 372,868 +0.01(+0.22%)
Jul 12, 2018 3.265 3.272 3.163 3.170 403,685 -0.08(-2.53%)
Jul 11, 2018 3.238 3.286 3.238 3.252 203,771 -0.05(-1.45%)
Jul 10, 2018 3.396 3.409 3.265 3.300 330,145 -0.10(-2.82%)
Jul 09, 2018 3.430 3.437 3.348 3.396 327,903 -0.03(-0.80%)
Jul 06, 2018 3.354 3.443 3.334 3.423 361,127 +0.07(+2.04%)
Jul 05, 2018 3.402 3.402 3.334 3.354 294,855 -0.01(-0.20%)
Jul 03, 2018 3.361 3.361 3.361 0 +0.04(+1.24%)
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.