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 (%)
Jun 29, 2018 3.300 3.341 3.245 3.307 424,805 -0.03(-1.03%)
Jun 28, 2018 3.424 3.444 3.296 3.341 1,074,246 -0.09(-2.61%)
Jun 27, 2018 3.444 3.527 3.407 3.430 523,957 -0.02(-0.60%)
Jun 26, 2018 3.355 3.468 3.351 3.451 334,591 +0.07(+2.03%)
Jun 25, 2018 3.479 3.479 3.334 3.382 547,317 -0.12(-3.53%)
Jun 22, 2018 3.334 3.547 3.300 3.506 1,201,508 +0.20(+6.03%)
Jun 21, 2018 3.307 3.334 3.276 3.307 430,973 +0.00(+0.00%)
Jun 20, 2018 3.369 3.369 3.279 3.307 391,841 -0.06(-1.84%)
Jun 19, 2018 3.265 3.396 3.238 3.369 533,517 +0.02(+0.62%)
Jun 18, 2018 3.245 3.355 3.224 3.348 514,758 +0.10(+3.18%)
Jun 15, 2018 3.320 3.231 3.245 341,839 -0.08(-2.28%)
Jun 14, 2018 3.224 3.327 3.169 3.320 558,512 +0.12(+3.65%)
Jun 13, 2018 3.197 3.217 3.149 3.204 182,747 +0.02(+0.65%)
Jun 12, 2018 3.190 3.210 3.128 3.183 302,659 -0.03(-0.86%)
Jun 11, 2018 3.149 3.217 3.142 3.210 204,750 +0.07(+2.19%)
Jun 08, 2018 3.224 3.231 3.114 3.142 437,042 -0.08(-2.35%)
Jun 07, 2018 3.279 3.279 3.190 3.217 378,867 -0.06(-1.68%)
Jun 06, 2018 3.265 3.272 1,231,856 +0.01(+0.21%)
Jun 05, 2018 3.169 3.272 3.169 3.265 667,220 +0.10(+3.26%)
Jun 04, 2018 3.073 3.162 3.045 3.162 553,371 +0.10(+3.37%)
Jun 01, 2018 3.073 3.252 3.032 3.059 1,011,584 +0.04(+1.37%)
May 31, 2018 3.032 3.039 2.956 3.018 328,649 -0.01(-0.45%)
May 30, 2018 2.915 3.052 2.887 3.032 873,234 +0.12(+4.01%)
May 29, 2018 2.880 2.942 2.853 2.915 638,136 +0.01(+0.47%)
May 25, 2018 2.901 2.901 2.901 0 -0.01(-0.47%)
May 24, 2018 2.990 3.004 2.894 2.915 253,356 -0.08(-2.53%)
May 23, 2018 2.997 3.023 2.949 2.990 427,651 -0.01(-0.23%)
May 22, 2018 2.949 3.059 2.915 2.997 819,388 +0.06(+2.11%)
May 21, 2018 2.846 2.956 2.846 2.935 707,686 +0.09(+3.14%)
May 18, 2018 2.963 2.977 2.832 2.846 581,285 -0.12(-4.17%)
May 17, 2018 3.011 3.045 2.942 2.970 869,566 -0.04(-1.37%)
May 16, 2018 3.018 3.018 2.905 3.011 607,879 -0.01(-0.23%)
May 15, 2018 3.018 3.045 2.990 3.018 635,474 -0.02(-0.68%)
May 14, 2018 3.032 3.121 2.966 3.039 1,707,826 +0.04(+1.38%)
May 11, 2018 2.798 3.018 2.798 2.997 1,919,408 +0.22(+7.92%)
May 10, 2018 2.784 2.832 2.654 2.777 1,090,771 +0.03(+1.25%)
May 09, 2018 2.660 2.750 2.647 2.743 1,104,978 +0.10(+3.64%)
May 08, 2018 2.626 2.667 2.616 2.647 329,990 +0.00(+0.00%)
May 07, 2018 2.557 2.729 2.557 2.647 1,027,299 +0.10(+4.05%)
May 04, 2018 2.571 2.599 2.509 2.544 438,796 -0.02(-0.80%)
May 03, 2018 2.544 2.585 2.514 2.564 262,459 +0.03(+1.08%)
May 02, 2018 2.516 2.592 2.495 2.537 370,125 +0.06(+2.50%)
May 01, 2018 2.454 2.495 2.454 2.475 293,939 +0.01(+0.28%)
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%)
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.