Diana Shipping Inc (NY: DSX )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.492 2.492 2.451 2.458 295,431 -0.01(-0.28%)
Apr 27, 2018 2.506 2.547 2.458 2.465 647,609 -0.03(-1.37%)
Apr 26, 2018 2.471 2.519 2.444 2.499 321,734 +0.04(+1.67%)
Apr 25, 2018 2.423 2.465 2.396 2.458 1,503,646 +0.03(+1.13%)
Apr 24, 2018 2.581 2.588 2.393 2.430 1,141,928 -0.09(-3.53%)
Apr 23, 2018 2.588 2.588 2.512 2.519 336,200 -0.04(-1.60%)
Apr 20, 2018 2.485 2.588 2.478 2.560 801,816 +0.10(+3.89%)
Apr 19, 2018 2.451 2.499 2.437 2.465 518,684 +0.03(+1.12%)
Apr 18, 2018 2.444 2.512 2.413 2.437 450,487 +0.01(+0.56%)
Apr 17, 2018 2.451 2.451 2.396 2.423 290,440 -0.03(-1.12%)
Apr 16, 2018 2.430 2.465 2.389 2.451 277,369 +0.03(+1.13%)
Apr 13, 2018 2.376 2.437 2.341 2.423 203,569 +0.04(+1.72%)
Apr 12, 2018 2.423 2.478 2.376 2.382 222,887 -0.03(-1.14%)
Apr 11, 2018 2.417 2.485 2.389 2.410 449,847 +0.02(+0.86%)
Apr 10, 2018 2.328 2.444 2.328 2.389 493,676 +0.10(+4.49%)
Apr 09, 2018 2.328 2.358 2.287 2.287 439,604 -0.04(-1.76%)
Apr 06, 2018 2.389 2.389 2.307 2.328 485,597 -0.07(-2.86%)
Apr 05, 2018 2.334 2.451 2.334 2.396 403,624 +0.07(+2.94%)
Apr 04, 2018 2.369 2.369 2.276 2.328 1,860,558 -0.05(-2.30%)
Apr 03, 2018 2.403 2.403 2.204 2.382 954,193 +0.00(+0.00%)
Apr 02, 2018 2.492 2.519 2.362 2.382 399,334 -0.12(-4.92%)
Mar 29, 2018 2.506 2.506 2.506 0 +0.10(+3.98%)
Mar 28, 2018 2.451 2.458 2.389 2.410 513,000 +0.00(+0.00%)
Mar 27, 2018 2.410 2.478 2.396 2.410 394,467 -0.01(-0.28%)
Mar 26, 2018 2.437 2.451 2.335 2.417 412,315 +0.03(+1.44%)
Mar 23, 2018 2.485 2.509 2.372 2.382 416,075 -0.10(-4.13%)
Mar 22, 2018 2.533 2.559 2.478 2.485 322,828 -0.08(-3.20%)
Mar 21, 2018 2.499 2.629 2.485 2.567 570,956 +0.06(+2.46%)
Mar 20, 2018 2.540 2.581 2.506 2.506 233,162 -0.03(-1.08%)
Mar 19, 2018 2.595 2.622 2.499 2.533 391,498 -0.08(-3.14%)
Mar 16, 2018 2.512 2.643 2.499 2.615 682,286 +0.09(+3.52%)
Mar 15, 2018 2.567 2.574 2.499 2.526 460,975 -0.03(-1.34%)
Mar 14, 2018 2.547 2.588 2.516 2.560 346,000 +0.01(+0.54%)
Mar 13, 2018 2.574 2.595 2.512 2.547 350,462 -0.03(-1.33%)
Mar 12, 2018 2.560 2.636 2.554 2.581 905,476 +0.02(+0.80%)
Mar 09, 2018 2.581 2.598 2.540 2.560 201,924 -0.01(-0.27%)
Mar 08, 2018 2.574 2.595 2.536 2.567 504,969 +0.03(+1.35%)
Mar 07, 2018 2.519 2.533 731,995 -0.13(-4.88%)
Mar 06, 2018 2.636 2.711 2.636 2.663 338,993 +0.05(+1.83%)
Mar 05, 2018 2.567 2.643 2.550 2.615 402,502 +0.05(+1.87%)
Mar 02, 2018 2.506 2.584 2.485 2.567 584,370 +0.03(+1.35%)
Mar 01, 2018 2.622 2.631 2.478 2.533 913,370 -0.10(-3.65%)
Feb 28, 2018 2.684 2.711 2.615 2.629 448,773 -0.03(-1.29%)
Feb 27, 2018 2.663 2.732 2.656 2.663 717,759 +0.01(+0.26%)
Feb 26, 2018 2.506 2.663 2.506 2.656 504,778 +0.16(+6.30%)
Feb 23, 2018 2.601 2.601 2.485 2.499 1,475,780 -0.10(-3.95%)
Feb 22, 2018 2.601 1,242,299 -0.01(-0.52%)
Feb 21, 2018 2.567 2.649 2.554 2.615 582,063 +0.04(+1.60%)
Feb 20, 2018 2.595 2.656 2.547 2.574 930,964 -0.02(-0.79%)
Feb 16, 2018 2.595 2.595 2.595 0 -0.10(-3.56%)
Feb 15, 2018 2.649 2.704 2.595 2.690 710,611 +0.10(+3.69%)
Feb 14, 2018 2.485 2.622 2.478 2.595 682,621 +0.08(+3.27%)
Feb 13, 2018 2.478 2.533 2.438 2.512 650,232 +0.03(+1.38%)
Feb 12, 2018 2.485 2.574 2.417 2.478 1,037,178 +0.01(+0.28%)
Feb 09, 2018 2.355 2.495 2.328 2.471 1,678,873 +0.14(+6.18%)
Feb 08, 2018 2.369 2.396 2.321 2.328 668,582 -0.05(-2.02%)
Feb 07, 2018 2.334 2.437 2.328 2.376 3,119,262 +0.03(+1.46%)
Feb 06, 2018 2.266 2.451 2.252 2.341 2,089,824 +0.01(+0.29%)
Feb 05, 2018 2.382 2.423 2.307 2.334 980,958 -0.05(-2.01%)
Feb 02, 2018 2.506 2.521 2.273 2.382 1,649,537 -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.