Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.587 4.594 4.594 4.594 735,036 +0.01(+0.15%)
Dec 30, 2014 4.573 4.621 4.484 4.587 833,245 -0.01(-0.30%)
Dec 29, 2014 4.689 4.744 4.580 4.600 846,946 -0.09(-1.90%)
Dec 26, 2014 4.778 4.820 4.650 4.689 541,639 -0.08(-1.58%)
Dec 24, 2014 4.833 4.765 4.765 4.765 557,266 -0.09(-1.83%)
Dec 23, 2014 4.751 4.957 4.744 4.854 958,920 +0.10(+2.16%)
Dec 22, 2014 4.710 4.785 4.611 4.751 916,538 +0.03(+0.73%)
Dec 19, 2014 4.395 4.717 4.361 4.717 1,931,661 +0.33(+7.49%)
Dec 18, 2014 4.450 4.491 4.320 4.388 1,686,435 +0.00(+0.00%)
Dec 17, 2014 4.361 4.409 4.299 4.388 2,434,184 +0.07(+1.58%)
Dec 16, 2014 4.381 4.502 4.313 4.320 1,259,674 -0.08(-1.87%)
Dec 15, 2014 4.573 4.607 4.299 4.402 1,253,123 -0.13(-2.87%)
Dec 12, 2014 4.484 4.703 4.484 4.532 1,144,200 +0.03(+0.61%)
Dec 11, 2014 4.580 4.621 4.484 4.505 758,869 -0.08(-1.79%)
Dec 10, 2014 4.518 4.645 4.477 4.587 941,844 +0.03(+0.75%)
Dec 09, 2014 4.443 4.600 4.416 4.553 2,157,726 +0.08(+1.68%)
Dec 08, 2014 4.813 4.813 4.381 4.477 2,645,336 -0.35(-7.23%)
Dec 05, 2014 4.785 4.915 4.785 4.826 944,181 -0.01(-0.14%)
Dec 04, 2014 4.792 4.861 4.758 4.833 1,413,414 +0.03(+0.57%)
Dec 03, 2014 4.724 4.881 4.689 4.806 1,753,509 +0.08(+1.59%)
Dec 02, 2014 4.792 4.956 4.731 4.731 2,792,127 -0.03(-0.72%)
Dec 01, 2014 5.114 5.128 4.765 4.765 2,992,027 -0.36(-6.95%)
Nov 28, 2014 5.258 5.265 5.121 5.121 651,607 -0.15(-2.86%)
Nov 26, 2014 5.312 5.271 5.271 5.271 1,131,769 -0.03(-0.65%)
Nov 25, 2014 5.764 5.908 5.244 5.306 2,392,875 -0.09(-1.65%)
Nov 24, 2014 5.326 5.432 5.285 5.395 1,130,778 +0.06(+1.16%)
Nov 21, 2014 5.463 5.545 5.306 5.333 621,840 -0.03(-0.64%)
Nov 20, 2014 5.271 5.391 5.271 5.367 479,782 +0.08(+1.55%)
Nov 19, 2014 5.340 5.340 5.223 5.285 667,399 -0.05(-1.03%)
Nov 18, 2014 5.354 5.429 5.326 5.340 629,234 -0.01(-0.26%)
Nov 17, 2014 5.436 5.470 5.312 5.354 849,481 -0.09(-1.64%)
Nov 14, 2014 5.367 5.490 5.340 5.443 829,415 +0.09(+1.66%)
Nov 13, 2014 5.525 5.559 5.319 5.354 1,047,197 -0.18(-3.22%)
Nov 12, 2014 5.422 5.559 5.395 5.532 642,759 +0.08(+1.38%)
Nov 11, 2014 5.463 5.552 5.381 5.456 640,255 -0.06(-1.12%)
Nov 10, 2014 5.573 5.703 5.504 5.518 367,588 -0.02(-0.37%)
Nov 07, 2014 5.532 5.648 5.497 5.538 935,723 +0.00(+0.00%)
Nov 06, 2014 5.477 5.620 5.470 5.538 627,680 +0.05(+0.87%)
Nov 05, 2014 5.545 5.627 5.490 5.490 703,062 -0.07(-1.23%)
Nov 04, 2014 5.751 5.833 5.552 5.559 674,920 -0.27(-4.58%)
Nov 03, 2014 5.778 5.901 5.737 5.826 590,835 +0.04(+0.71%)
Oct 31, 2014 5.833 5.929 5.701 5.785 629,379 +0.01(+0.12%)
Oct 30, 2014 5.887 5.935 5.751 5.778 547,425 -0.14(-2.31%)
Oct 29, 2014 5.894 5.901 5.792 5.915 924,876 +0.02(+0.35%)
Oct 28, 2014 5.614 5.894 5.552 5.894 1,024,999 +0.33(+5.90%)
Oct 27, 2014 5.682 5.929 5.929 5.566 2,083,435 -0.36(-6.12%)
Oct 24, 2014 6.024 6.038 5.792 5.929 1,153,704 -0.08(-1.37%)
Oct 23, 2014 6.011 6.134 5.929 6.011 831,548 +0.10(+1.62%)
Oct 22, 2014 6.230 6.285 5.907 5.915 953,276 -0.27(-4.32%)
Oct 21, 2014 6.024 6.209 6.024 6.182 933,084 +0.31(+5.37%)
Oct 20, 2014 5.675 5.976 5.675 5.867 1,444,453 +0.19(+3.38%)
Oct 17, 2014 5.853 5.935 5.648 5.675 614,907 -0.12(-2.01%)
Oct 16, 2014 5.504 5.867 5.504 5.792 1,125,477 +0.14(+2.55%)
Oct 15, 2014 5.490 5.658 5.299 5.648 1,318,557 +0.07(+1.23%)
Oct 14, 2014 5.532 5.614 5.443 5.579 1,489,718 +0.08(+1.37%)
Oct 13, 2014 5.559 5.641 5.477 5.504 1,436,933 -0.07(-1.23%)
Oct 10, 2014 5.634 5.744 5.484 5.573 1,118,403 -0.11(-1.93%)
Oct 09, 2014 5.887 5.887 5.648 5.682 1,365,382 -0.23(-3.82%)
Oct 08, 2014 5.894 5.935 5.723 5.908 1,321,543 +0.01(+0.23%)
Oct 07, 2014 5.990 5.997 5.812 5.894 1,406,766 -0.10(-1.60%)
Oct 06, 2014 5.833 6.021 5.704 5.990 1,599,998 +0.17(+2.94%)
Oct 03, 2014 5.792 5.963 5.764 5.819 1,670,481 -0.10(-1.73%)
Oct 02, 2014 5.963 6.000 5.792 5.922 1,662,809 -0.02(-0.35%)
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.