Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.745 2.978 2.978 2.978 716,631 +0.18(+6.36%)
Dec 30, 2015 2.779 2.875 2.773 2.800 784,778 -0.03(-0.97%)
Dec 29, 2015 3.033 3.116 2.766 2.827 1,040,665 -0.21(-6.98%)
Dec 28, 2015 3.005 3.101 2.978 3.040 746,165 -0.04(-1.33%)
Dec 24, 2015 2.985 3.081 3.081 3.081 702,754 +0.13(+4.41%)
Dec 23, 2015 2.677 2.971 2.673 2.951 1,097,471 +0.25(+9.39%)
Dec 22, 2015 2.478 2.718 2.471 2.697 868,577 +0.19(+7.65%)
Dec 21, 2015 2.478 2.512 2.437 2.506 613,290 +0.03(+1.39%)
Dec 18, 2015 2.451 2.485 2.396 2.471 645,388 +0.02(+0.84%)
Dec 17, 2015 2.519 2.560 2.403 2.451 831,553 -0.10(-3.76%)
Dec 16, 2015 2.533 2.560 2.471 2.547 547,184 +0.04(+1.64%)
Dec 15, 2015 2.567 2.568 2.437 2.506 853,694 -0.12(-4.44%)
Dec 14, 2015 2.677 2.684 2.540 2.622 796,039 -0.08(-3.04%)
Dec 11, 2015 2.636 2.711 2.601 2.704 801,435 +0.01(+0.25%)
Dec 10, 2015 2.663 2.725 2.636 2.697 427,651 +0.04(+1.55%)
Dec 09, 2015 2.643 2.711 2.608 2.656 1,073,259 -0.01(-0.26%)
Dec 08, 2015 2.540 2.677 2.519 2.663 393,900 +0.05(+2.10%)
Dec 07, 2015 2.697 2.718 2.567 2.608 799,098 -0.13(-4.75%)
Dec 04, 2015 2.834 2.834 2.656 2.738 870,267 -0.12(-4.08%)
Dec 03, 2015 2.978 2.978 2.807 2.855 545,241 -0.08(-2.57%)
Dec 02, 2015 3.067 3.108 2.899 2.930 937,170 -0.14(-4.68%)
Dec 01, 2015 3.252 3.300 3.046 3.074 1,210,049 -0.18(-5.47%)
Nov 30, 2015 3.265 3.320 3.197 3.252 2,321,063 -0.01(-0.42%)
Nov 27, 2015 3.252 3.293 3.177 3.265 362,170 +0.01(+0.42%)
Nov 25, 2015 3.348 3.252 3.252 3.252 841,961 -0.10(-3.06%)
Nov 24, 2015 3.409 3.430 3.252 3.354 1,236,105 -0.08(-2.39%)
Nov 23, 2015 3.457 3.491 3.348 3.437 670,468 -0.03(-0.79%)
Nov 20, 2015 3.368 3.491 3.354 3.464 1,134,145 +0.04(+1.20%)
Nov 19, 2015 3.231 3.430 3.221 3.423 1,060,824 +0.03(+0.81%)
Nov 18, 2015 3.382 3.443 3.252 3.396 1,713,623 -0.19(-5.34%)
Nov 17, 2015 3.731 3.731 3.526 3.587 1,007,226 -0.05(-1.32%)
Nov 16, 2015 3.669 3.704 3.526 3.635 1,040,114 -0.12(-3.10%)
Nov 13, 2015 3.532 3.752 3.505 3.752 860,416 +0.12(+3.40%)
Nov 12, 2015 3.977 3.998 3.430 3.628 1,636,044 -0.46(-11.22%)
Nov 11, 2015 4.197 4.197 4.039 4.087 1,208,112 -0.10(-2.45%)
Nov 10, 2015 4.176 4.197 4.149 4.190 1,274,257 -0.01(-0.33%)
Nov 09, 2015 4.224 4.238 4.190 4.203 434,200 -0.04(-0.97%)
Nov 06, 2015 4.244 4.286 4.121 4.244 612,746 -0.04(-0.96%)
Nov 05, 2015 4.416 4.422 4.210 4.286 498,808 -0.13(-2.95%)
Nov 04, 2015 4.320 4.429 4.258 4.416 391,189 +0.09(+2.06%)
Nov 03, 2015 4.409 4.409 4.313 4.327 251,148 -0.08(-1.86%)
Nov 02, 2015 4.279 4.422 4.279 4.409 270,222 +0.09(+2.06%)
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%)
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.