Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.502 2.502 2.461 2.468 294,197 -0.01(-0.28%)
Apr 27, 2018 2.516 2.557 2.468 2.475 644,905 -0.03(-1.37%)
Apr 26, 2018 2.482 2.530 2.454 2.509 320,391 +0.04(+1.67%)
Apr 25, 2018 2.434 2.475 2.406 2.468 1,497,367 +0.03(+1.13%)
Apr 24, 2018 2.592 2.599 2.403 2.440 1,137,160 -0.09(-3.53%)
Apr 23, 2018 2.599 2.599 2.523 2.530 334,796 -0.04(-1.60%)
Apr 20, 2018 2.495 2.599 2.489 2.571 798,468 +0.10(+3.89%)
Apr 19, 2018 2.461 2.509 2.447 2.475 516,518 +0.03(+1.12%)
Apr 18, 2018 2.454 2.523 2.423 2.447 448,606 +0.01(+0.57%)
Apr 17, 2018 2.461 2.461 2.406 2.434 289,227 -0.03(-1.12%)
Apr 16, 2018 2.440 2.475 2.399 2.461 276,211 +0.03(+1.13%)
Apr 13, 2018 2.385 2.447 2.351 2.434 202,719 +0.04(+1.72%)
Apr 12, 2018 2.434 2.489 2.385 2.392 221,956 -0.03(-1.14%)
Apr 11, 2018 2.427 2.495 2.399 2.420 447,969 +0.02(+0.86%)
Apr 10, 2018 2.337 2.454 2.337 2.399 491,615 +0.10(+4.49%)
Apr 09, 2018 2.337 2.368 2.296 2.296 437,769 -0.04(-1.76%)
Apr 06, 2018 2.399 2.399 2.317 2.337 483,569 -0.07(-2.86%)
Apr 05, 2018 2.344 2.461 2.344 2.406 401,939 +0.07(+2.94%)
Apr 04, 2018 2.379 2.379 2.286 2.337 1,852,789 -0.06(-2.30%)
Apr 03, 2018 2.413 2.413 2.214 2.392 950,209 +0.00(+0.00%)
Apr 02, 2018 2.502 2.530 2.372 2.392 397,666 -0.12(-4.92%)
Mar 29, 2018 2.516 2.516 2.516 0 +0.10(+3.98%)
Mar 28, 2018 2.461 2.468 2.399 2.420 510,858 +0.00(+0.00%)
Mar 27, 2018 2.420 2.489 2.406 2.420 392,820 -0.01(-0.28%)
Mar 26, 2018 2.447 2.461 2.345 2.427 410,594 +0.03(+1.44%)
Mar 23, 2018 2.495 2.520 2.382 2.392 414,338 -0.10(-4.13%)
Mar 22, 2018 2.544 2.570 2.489 2.495 321,480 -0.08(-3.20%)
Mar 21, 2018 2.509 2.640 2.495 2.578 568,572 +0.06(+2.46%)
Mar 20, 2018 2.550 2.592 2.516 2.516 232,188 -0.03(-1.08%)
Mar 19, 2018 2.605 2.633 2.509 2.544 389,864 -0.08(-3.14%)
Mar 16, 2018 2.523 2.654 2.509 2.626 679,437 +0.09(+3.52%)
Mar 15, 2018 2.578 2.585 2.509 2.537 459,050 -0.03(-1.34%)
Mar 14, 2018 2.557 2.599 2.526 2.571 344,555 +0.01(+0.54%)
Mar 13, 2018 2.585 2.605 2.523 2.557 348,999 -0.03(-1.33%)
Mar 12, 2018 2.571 2.647 2.564 2.592 901,695 +0.02(+0.80%)
Mar 09, 2018 2.592 2.609 2.550 2.571 201,081 -0.01(-0.27%)
Mar 08, 2018 2.585 2.605 2.547 2.578 502,861 +0.03(+1.35%)
Mar 07, 2018 2.530 2.544 728,938 -0.13(-4.88%)
Mar 06, 2018 2.647 2.722 2.647 2.674 337,577 +0.05(+1.83%)
Mar 05, 2018 2.578 2.654 2.561 2.626 400,821 +0.05(+1.87%)
Mar 02, 2018 2.516 2.595 2.495 2.578 581,930 +0.03(+1.35%)
Mar 01, 2018 2.633 2.642 2.489 2.544 909,556 -0.10(-3.65%)
Feb 28, 2018 2.695 2.722 2.626 2.640 446,900 -0.03(-1.29%)
Feb 27, 2018 2.674 2.743 2.667 2.674 714,762 +0.01(+0.26%)
Feb 26, 2018 2.516 2.674 2.516 2.667 502,670 +0.16(+6.30%)
Feb 23, 2018 2.612 2.612 2.495 2.509 1,469,618 -0.10(-3.95%)
Feb 22, 2018 2.612 1,237,112 -0.01(-0.52%)
Feb 21, 2018 2.578 2.660 2.564 2.626 579,633 +0.04(+1.60%)
Feb 20, 2018 2.605 2.667 2.557 2.585 927,077 -0.02(-0.79%)
Feb 16, 2018 2.605 2.605 2.605 0 -0.10(-3.56%)
Feb 15, 2018 2.660 2.715 2.605 2.702 707,644 +0.10(+3.69%)
Feb 14, 2018 2.495 2.633 2.489 2.605 679,771 +0.08(+3.27%)
Feb 13, 2018 2.489 2.544 2.448 2.523 647,517 +0.03(+1.38%)
Feb 12, 2018 2.495 2.585 2.427 2.489 1,032,847 +0.01(+0.28%)
Feb 09, 2018 2.365 2.506 2.337 2.482 1,671,863 +0.14(+6.18%)
Feb 08, 2018 2.379 2.406 2.330 2.337 665,790 -0.05(-2.02%)
Feb 07, 2018 2.344 2.447 2.337 2.385 3,106,238 +0.03(+1.46%)
Feb 06, 2018 2.276 2.461 2.262 2.351 2,081,098 +0.01(+0.29%)
Feb 05, 2018 2.392 2.434 2.317 2.344 976,862 -0.05(-2.01%)
Feb 02, 2018 2.516 2.531 2.282 2.392 1,642,650 -0.16(-6.45%)
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.