Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.052 3.059 2.976 3.039 326,419 -0.01(-0.45%)
May 30, 2018 2.935 3.073 2.907 3.052 867,310 +0.12(+4.01%)
May 29, 2018 2.900 2.962 2.872 2.935 633,807 +0.01(+0.47%)
May 25, 2018 2.921 2.921 2.921 0 -0.01(-0.47%)
May 24, 2018 3.011 3.025 2.914 2.935 251,637 -0.08(-2.53%)
May 23, 2018 3.018 3.044 2.969 3.011 424,749 -0.01(-0.23%)
May 22, 2018 2.969 3.080 2.935 3.018 813,829 +0.06(+2.11%)
May 21, 2018 2.866 2.976 2.866 2.956 702,885 +0.09(+3.14%)
May 18, 2018 2.983 2.997 2.852 2.866 577,341 -0.12(-4.17%)
May 17, 2018 3.032 3.066 2.962 2.990 863,666 -0.04(-1.37%)
May 16, 2018 3.039 3.039 2.924 3.032 603,754 -0.01(-0.23%)
May 15, 2018 3.039 3.066 3.011 3.039 631,163 -0.02(-0.68%)
May 14, 2018 3.052 3.142 2.987 3.059 1,696,239 +0.04(+1.38%)
May 11, 2018 2.817 3.039 2.817 3.018 1,906,386 +0.22(+7.92%)
May 10, 2018 2.803 2.852 2.672 2.796 1,083,370 +0.03(+1.25%)
May 09, 2018 2.679 2.769 2.665 2.762 1,097,481 +0.10(+3.64%)
May 08, 2018 2.644 2.686 2.634 2.665 327,751 +0.00(+0.00%)
May 07, 2018 2.575 2.748 2.575 2.665 1,020,330 +0.10(+4.05%)
May 04, 2018 2.589 2.616 2.526 2.561 435,819 -0.02(-0.80%)
May 03, 2018 2.561 2.603 2.531 2.582 260,678 +0.03(+1.08%)
May 02, 2018 2.533 2.609 2.513 2.554 367,613 +0.06(+2.50%)
May 01, 2018 2.471 2.513 2.471 2.492 291,944 +0.01(+0.28%)
Apr 30, 2018 2.519 2.519 2.478 2.485 292,201 -0.01(-0.28%)
Apr 27, 2018 2.533 2.575 2.485 2.492 640,529 -0.03(-1.37%)
Apr 26, 2018 2.499 2.547 2.471 2.526 318,217 +0.04(+1.67%)
Apr 25, 2018 2.450 2.492 2.423 2.485 1,487,208 +0.03(+1.13%)
Apr 24, 2018 2.609 2.616 2.419 2.457 1,129,445 -0.09(-3.53%)
Apr 23, 2018 2.616 2.616 2.540 2.547 332,525 -0.04(-1.60%)
Apr 20, 2018 2.513 2.616 2.506 2.589 793,051 +0.10(+3.89%)
Apr 19, 2018 2.478 2.526 2.464 2.492 513,014 +0.03(+1.12%)
Apr 18, 2018 2.471 2.540 2.440 2.464 445,562 +0.01(+0.56%)
Apr 17, 2018 2.478 2.478 2.423 2.450 287,265 -0.03(-1.12%)
Apr 16, 2018 2.457 2.492 2.416 2.478 274,337 +0.03(+1.13%)
Apr 13, 2018 2.402 2.464 2.367 2.450 201,344 +0.04(+1.72%)
Apr 12, 2018 2.450 2.506 2.402 2.409 220,451 -0.03(-1.14%)
Apr 11, 2018 2.443 2.513 2.416 2.436 444,929 +0.02(+0.86%)
Apr 10, 2018 2.353 2.471 2.353 2.416 488,279 +0.10(+4.49%)
Apr 09, 2018 2.353 2.384 2.312 2.312 434,799 -0.04(-1.76%)
Apr 06, 2018 2.416 2.416 2.333 2.353 480,288 -0.07(-2.86%)
Apr 05, 2018 2.360 2.478 2.360 2.423 399,212 +0.07(+2.94%)
Apr 04, 2018 2.395 2.395 2.301 2.353 1,840,219 -0.06(-2.30%)
Apr 03, 2018 2.429 2.429 2.229 2.409 943,762 +0.00(+0.00%)
Apr 02, 2018 2.519 2.547 2.388 2.409 394,968 -0.12(-4.92%)
Mar 29, 2018 2.533 2.533 2.533 0 +0.10(+3.98%)
Mar 28, 2018 2.478 2.485 2.416 2.436 507,392 +0.00(+0.00%)
Mar 27, 2018 2.436 2.506 2.423 2.436 390,154 -0.01(-0.28%)
Mar 26, 2018 2.464 2.478 2.361 2.443 407,808 +0.03(+1.44%)
Mar 23, 2018 2.513 2.537 2.398 2.409 411,527 -0.10(-4.13%)
Mar 22, 2018 2.561 2.588 2.506 2.513 319,299 -0.08(-3.20%)
Mar 21, 2018 2.526 2.658 2.513 2.596 564,714 +0.06(+2.46%)
Mar 20, 2018 2.568 2.609 2.533 2.533 230,613 -0.03(-1.08%)
Mar 19, 2018 2.623 2.651 2.526 2.561 387,219 -0.08(-3.14%)
Mar 16, 2018 2.540 2.672 2.526 2.644 674,828 +0.09(+3.52%)
Mar 15, 2018 2.596 2.603 2.526 2.554 455,936 -0.03(-1.34%)
Mar 14, 2018 2.575 2.616 2.544 2.589 342,217 +0.01(+0.54%)
Mar 13, 2018 2.603 2.623 2.540 2.575 346,631 -0.03(-1.33%)
Mar 12, 2018 2.589 2.665 2.582 2.609 895,578 +0.02(+0.80%)
Mar 09, 2018 2.609 2.627 2.568 2.589 199,717 -0.01(-0.27%)
Mar 08, 2018 2.603 2.623 2.564 2.596 499,449 +0.03(+1.35%)
Mar 07, 2018 2.547 2.561 723,993 -0.13(-4.88%)
Mar 06, 2018 2.665 2.741 2.665 2.692 335,287 +0.05(+1.83%)
Mar 05, 2018 2.596 2.672 2.578 2.644 398,102 +0.05(+1.87%)
Mar 02, 2018 2.533 2.613 2.513 2.596 577,981 +0.03(+1.35%)
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.