Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.066 3.122 3.059 3.115 451,331 +0.08(+2.51%)
Jul 30, 2018 3.129 3.142 3.025 3.039 351,955 -0.06(-2.01%)
Jul 27, 2018 3.087 3.163 3.059 3.101 350,353 +0.07(+2.28%)
Jul 26, 2018 3.302 3.302 3.014 3.032 643,258 -0.17(-5.19%)
Jul 25, 2018 3.115 3.212 3.080 3.198 433,530 +0.06(+1.99%)
Jul 24, 2018 3.087 3.163 3.080 3.135 515,512 +0.08(+2.72%)
Jul 23, 2018 3.032 3.094 3.004 3.052 387,932 +0.02(+0.69%)
Jul 20, 2018 3.156 3.156 3.032 3.032 203,382 -0.12(-3.74%)
Jul 19, 2018 3.198 3.198 3.129 3.149 158,106 -0.05(-1.52%)
Jul 18, 2018 3.149 3.198 3.087 3.198 266,069 +0.08(+2.44%)
Jul 17, 2018 3.073 3.149 3.059 3.122 245,622 +0.05(+1.58%)
Jul 16, 2018 3.219 3.288 3.039 3.073 547,272 -0.14(-4.31%)
Jul 13, 2018 3.198 3.267 3.198 3.212 368,792 +0.01(+0.22%)
Jul 12, 2018 3.302 3.309 3.198 3.205 399,272 -0.08(-2.53%)
Jul 11, 2018 3.274 3.322 3.274 3.288 201,543 -0.05(-1.45%)
Jul 10, 2018 3.433 3.447 3.302 3.336 326,536 -0.10(-2.82%)
Jul 09, 2018 3.468 3.475 3.385 3.433 324,318 -0.03(-0.80%)
Jul 06, 2018 3.392 3.482 3.371 3.461 357,179 +0.07(+2.04%)
Jul 05, 2018 3.440 3.440 3.371 3.392 291,632 -0.01(-0.20%)
Jul 03, 2018 3.398 3.398 3.398 0 +0.04(+1.24%)
Jul 02, 2018 3.322 3.385 3.321 3.357 185,625 +0.03(+0.83%)
Jun 29, 2018 3.322 3.364 3.267 3.329 421,923 -0.03(-1.03%)
Jun 28, 2018 3.447 3.468 3.319 3.364 1,066,958 -0.09(-2.61%)
Jun 27, 2018 3.468 3.551 3.430 3.454 520,402 -0.02(-0.60%)
Jun 26, 2018 3.378 3.492 3.374 3.475 332,321 +0.07(+2.03%)
Jun 25, 2018 3.502 3.502 3.357 3.405 543,603 -0.12(-3.53%)
Jun 22, 2018 3.357 3.572 3.322 3.530 1,193,357 +0.20(+6.03%)
Jun 21, 2018 3.329 3.357 3.298 3.329 428,049 +0.00(+0.00%)
Jun 20, 2018 3.392 3.392 3.302 3.329 389,182 -0.06(-1.84%)
Jun 19, 2018 3.288 3.419 3.260 3.392 529,897 +0.02(+0.62%)
Jun 18, 2018 3.267 3.378 3.246 3.371 511,265 +0.10(+3.18%)
Jun 15, 2018 3.343 3.253 3.267 339,520 -0.08(-2.28%)
Jun 14, 2018 3.246 3.350 3.191 3.343 554,722 +0.12(+3.65%)
Jun 13, 2018 3.219 3.239 3.170 3.225 181,507 +0.02(+0.65%)
Jun 12, 2018 3.212 3.232 3.149 3.205 300,606 -0.03(-0.86%)
Jun 11, 2018 3.170 3.239 3.163 3.232 203,360 +0.07(+2.19%)
Jun 08, 2018 3.246 3.253 3.135 3.163 434,076 -0.08(-2.35%)
Jun 07, 2018 3.302 3.302 3.212 3.239 376,296 -0.06(-1.68%)
Jun 06, 2018 3.288 3.295 1,223,499 +0.01(+0.21%)
Jun 05, 2018 3.191 3.295 3.191 3.288 662,693 +0.10(+3.26%)
Jun 04, 2018 3.094 3.184 3.066 3.184 549,617 +0.10(+3.37%)
Jun 01, 2018 3.094 3.274 3.052 3.080 1,004,721 +0.04(+1.37%)
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%)
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.