Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.099 2.099 2.099 0 -0.04(-1.95%)
Dec 29, 2016 2.176 2.252 2.099 2.141 725,700 -0.06(-2.53%)
Dec 28, 2016 2.356 2.391 2.182 2.196 805,879 -0.16(-6.78%)
Dec 27, 2016 2.315 2.405 2.276 2.356 432,476 +0.04(+1.80%)
Dec 23, 2016 2.315 2.315 2.315 0 -0.06(-2.35%)
Dec 22, 2016 2.328 2.481 2.266 2.370 1,739,577 +0.06(+2.40%)
Dec 21, 2016 2.308 2.318 2.155 2.315 1,052,624 +0.16(+7.42%)
Dec 20, 2016 2.196 2.217 2.155 2.155 544,581 -0.03(-1.27%)
Dec 19, 2016 2.064 2.182 2.064 2.182 757,525 +0.09(+4.32%)
Dec 16, 2016 2.374 2.397 2.057 2.092 1,676,937 -0.19(-8.51%)
Dec 15, 2016 1.960 2.315 1.904 2.287 3,249,888 +0.34(+17.50%)
Dec 14, 2016 2.050 2.057 1.946 1.946 861,825 -0.04(-2.10%)
Dec 13, 2016 1.967 2.030 1.946 1.988 616,998 +0.02(+1.06%)
Dec 12, 2016 2.085 2.085 1.946 1.967 756,854 -0.06(-3.08%)
Dec 09, 2016 2.023 2.085 1.953 2.030 830,788 +0.06(+3.18%)
Dec 08, 2016 1.981 2.037 1.946 1.967 750,219 -0.01(-0.70%)
Dec 07, 2016 2.037 2.085 1.946 1.981 909,771 -0.09(-4.36%)
Dec 06, 2016 1.974 2.092 1.946 2.071 898,841 +0.08(+4.20%)
Dec 05, 2016 2.099 2.099 1.967 1.988 755,965 -0.07(-3.38%)
Dec 02, 2016 2.071 2.141 1.960 2.057 826,497 -0.03(-1.33%)
Dec 01, 2016 2.127 2.169 2.043 2.085 1,067,213 +0.00(+0.00%)
Nov 30, 2016 2.224 2.250 2.050 2.085 1,600,946 -0.11(-5.06%)
Nov 29, 2016 2.398 2.398 2.196 2.196 844,264 -0.15(-6.23%)
Nov 28, 2016 2.308 2.467 2.273 2.342 993,526 +0.03(+1.51%)
Nov 25, 2016 2.273 2.321 2.189 2.308 539,473 +0.03(+1.53%)
Nov 23, 2016 2.273 2.273 2.273 0 +0.03(+1.24%)
Nov 22, 2016 2.363 2.426 2.141 2.245 1,713,324 -0.12(-5.00%)
Nov 21, 2016 2.440 2.523 2.287 2.363 1,088,181 -0.05(-2.02%)
Nov 18, 2016 2.474 2.537 2.342 2.412 2,104,262 +0.05(+2.06%)
Nov 17, 2016 2.947 2.968 2.321 2.363 6,910,612 -0.42(-15.00%)
Nov 16, 2016 3.156 3.454 2.732 2.780 8,167,398 -0.08(-2.68%)
Nov 15, 2016 2.613 3.030 2.523 2.857 5,500,863 +0.38(+15.13%)
Nov 14, 2016 2.516 2.600 2.405 2.481 1,906,192 +0.06(+2.29%)
Nov 11, 2016 2.287 2.467 2.238 2.426 1,364,721 +0.13(+5.44%)
Nov 10, 2016 2.023 2.349 2.016 2.301 1,668,300 +0.28(+13.75%)
Nov 09, 2016 1.752 2.057 1.696 2.023 1,097,239 +0.22(+11.92%)
Nov 08, 2016 1.717 1.877 1.717 1.807 546,024 +0.08(+4.42%)
Nov 07, 2016 1.731 1.738 1.696 1.731 176,082 +0.03(+2.05%)
Nov 04, 2016 1.661 1.696 1.641 1.696 143,781 +0.03(+1.67%)
Nov 03, 2016 1.682 1.696 1.668 1.668 390,092 -0.03(-1.64%)
Nov 02, 2016 1.689 1.713 1.682 1.696 644,467 -0.02(-1.21%)
Nov 01, 2016 1.738 1.738 1.675 1.717 722,725 -0.02(-1.20%)
Oct 31, 2016 1.765 1.793 1.724 1.738 364,857 -0.04(-2.34%)
Oct 28, 2016 1.724 1.805 1.724 1.779 376,810 +0.05(+2.81%)
Oct 27, 2016 1.717 1.758 1.689 1.731 510,483 -0.01(-0.40%)
Oct 26, 2016 1.738 1.745 1.675 1.738 1,055,558 -0.01(-0.40%)
Oct 25, 2016 1.731 1.821 1.717 1.745 440,747 -0.01(-0.40%)
Oct 24, 2016 1.745 1.758 1.731 1.752 291,501 +0.01(+0.40%)
Oct 21, 2016 1.738 1.752 1.724 1.745 258,435 -0.01(-0.79%)
Oct 20, 2016 1.758 1.779 1.745 1.758 263,794 -0.03(-1.94%)
Oct 19, 2016 1.745 1.828 1.731 1.793 447,011 +0.06(+3.20%)
Oct 18, 2016 1.752 1.814 1.738 1.738 224,481 -0.01(-0.79%)
Oct 17, 2016 1.738 1.758 1.717 1.752 274,519 -0.03(-1.56%)
Oct 14, 2016 1.772 1.786 1.731 1.779 353,524 +0.01(+0.39%)
Oct 13, 2016 1.745 1.786 1.710 1.772 673,361 +0.00(+0.00%)
Oct 12, 2016 1.786 1.807 1.758 1.772 378,243 -0.03(-1.54%)
Oct 11, 2016 1.842 1.843 1.786 1.800 455,709 -0.03(-1.52%)
Oct 10, 2016 1.898 1.904 1.814 1.828 629,585 -0.09(-4.71%)
Oct 07, 2016 1.925 1.967 1.873 1.918 443,772 -0.01(-0.72%)
Oct 06, 2016 1.953 1.981 1.863 1.932 594,410 +0.00(+0.00%)
Oct 05, 2016 1.884 1.981 1.877 1.932 663,631 +0.09(+4.91%)
Oct 04, 2016 1.904 1.939 1.814 1.842 340,308 -0.06(-3.28%)
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.