Skip to main content

Diana Shipping Inc (NY: DSX )

2.900 +0.020 (+0.69%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.485 4.499 4.368 4.485 1,049,207 +0.03(+0.78%)
Sep 29, 2015 4.617 4.637 4.437 4.451 1,110,689 -0.16(-3.45%)
Sep 28, 2015 4.727 4.738 4.582 4.610 4,428,894 -0.12(-2.63%)
Sep 25, 2015 4.589 4.741 4.534 4.734 286,368 +0.17(+3.79%)
Sep 24, 2015 4.582 4.617 4.457 4.561 397,848 -0.08(-1.64%)
Sep 23, 2015 4.631 4.665 4.554 4.637 445,468 +0.03(+0.60%)
Sep 22, 2015 4.672 4.672 4.541 4.610 855,443 -0.08(-1.77%)
Sep 21, 2015 4.714 4.748 4.624 4.693 442,785 -0.02(-0.44%)
Sep 18, 2015 4.506 4.714 4.444 4.714 689,712 +0.21(+4.61%)
Sep 17, 2015 4.374 4.520 4.291 4.506 662,319 +0.14(+3.17%)
Sep 16, 2015 4.312 4.392 4.181 4.368 1,108,713 +0.03(+0.80%)
Sep 15, 2015 4.208 4.347 4.104 4.333 681,146 +0.12(+2.96%)
Sep 14, 2015 4.291 4.291 4.174 4.208 296,320 -0.07(-1.62%)
Sep 11, 2015 4.298 4.305 4.201 4.278 208,374 -0.06(-1.28%)
Sep 10, 2015 4.250 4.350 4.250 4.333 238,851 +0.08(+1.79%)
Sep 09, 2015 4.457 4.478 4.250 4.257 629,955 -0.15(-3.45%)
Sep 08, 2015 4.464 4.527 4.347 4.409 484,649 -0.01(-0.31%)
Sep 04, 2015 4.416 4.423 4.423 4.423 615,032 -0.14(-3.03%)
Sep 03, 2015 4.624 4.740 4.558 4.561 639,758 -0.10(-2.08%)
Sep 02, 2015 4.651 4.672 4.554 4.658 305,222 +0.06(+1.20%)
Sep 01, 2015 4.527 4.693 4.513 4.603 503,688 -0.10(-2.21%)
Aug 31, 2015 4.617 4.804 4.554 4.707 539,539 +0.05(+1.04%)
Aug 28, 2015 4.513 4.727 4.513 4.658 524,642 +0.13(+2.91%)
Aug 27, 2015 4.520 4.637 4.520 4.527 1,015,318 +0.01(+0.31%)
Aug 26, 2015 4.596 4.672 4.406 4.513 523,443 +0.00(+0.00%)
Aug 25, 2015 4.672 4.762 4.499 4.513 608,122 -0.04(-0.91%)
Aug 24, 2015 4.714 4.804 4.513 4.554 669,211 -0.36(-7.32%)
Aug 21, 2015 4.949 5.025 4.783 4.914 598,081 -0.10(-1.93%)
Aug 20, 2015 4.990 5.267 4.942 5.011 310,983 -0.01(-0.28%)
Aug 19, 2015 4.997 5.060 4.928 5.025 349,493 -0.01(-0.27%)
Aug 18, 2015 5.170 5.170 5.025 5.039 357,816 -0.17(-3.32%)
Aug 17, 2015 4.921 5.226 4.921 5.212 487,566 +0.26(+5.17%)
Aug 14, 2015 4.852 5.011 4.852 4.956 439,080 +0.10(+2.14%)
Aug 13, 2015 4.797 4.935 4.797 4.852 289,589 +0.01(+0.14%)
Aug 12, 2015 4.956 5.004 4.776 4.845 526,980 -0.23(-4.50%)
Aug 11, 2015 5.122 5.150 5.053 5.074 304,954 -0.08(-1.48%)
Aug 10, 2015 5.205 5.250 5.087 5.150 562,499 -0.06(-1.06%)
Aug 07, 2015 5.184 5.350 5.170 5.205 312,117 -0.01(-0.27%)
Aug 06, 2015 5.177 5.260 5.122 5.219 514,268 +0.03(+0.53%)
Aug 05, 2015 5.253 5.309 5.080 5.191 484,218 +0.00(+0.00%)
Aug 04, 2015 5.267 5.350 5.150 5.191 718,558 -0.06(-1.06%)
Aug 03, 2015 5.025 5.316 5.018 5.247 639,446 +0.02(+0.40%)
Jul 31, 2015 4.845 5.288 4.845 5.226 756,468 +0.00(+0.00%)
Jul 30, 2015 5.198 5.281 5.150 5.226 952,917 -0.03(-0.66%)
Jul 29, 2015 5.136 5.274 5.136 5.260 660,574 +0.12(+2.29%)
Jul 28, 2015 4.990 5.184 4.907 5.143 709,095 +0.16(+3.19%)
Jul 27, 2015 5.053 5.163 4.942 4.984 473,682 -0.21(-4.13%)
Jul 24, 2015 5.260 5.330 5.157 5.198 391,268 -0.06(-1.18%)
Jul 23, 2015 5.468 5.510 5.240 5.260 463,084 -0.20(-3.68%)
Jul 22, 2015 5.572 5.613 5.454 5.461 386,194 -0.11(-1.99%)
Jul 21, 2015 5.503 5.683 5.503 5.572 357,848 +0.08(+1.51%)
Jul 20, 2015 5.683 5.696 5.475 5.489 637,216 -0.12(-2.22%)
Jul 17, 2015 5.364 5.724 5.364 5.613 1,602,595 +0.32(+6.01%)
Jul 16, 2015 5.219 5.371 5.219 5.295 602,363 +0.09(+1.73%)
Jul 15, 2015 5.295 5.385 5.157 5.205 831,948 -0.06(-1.18%)
Jul 14, 2015 5.240 5.368 5.198 5.267 654,585 +0.00(+0.00%)
Jul 13, 2015 5.032 5.371 5.032 5.267 1,096,442 +0.25(+4.97%)
Jul 10, 2015 4.949 5.039 4.949 5.018 450,581 +0.12(+2.40%)
Jul 09, 2015 4.942 5.087 4.880 4.900 624,321 -0.08(-1.67%)
Jul 08, 2015 5.018 5.087 4.894 4.984 525,059 -0.08(-1.64%)
Jul 07, 2015 5.039 5.087 4.880 5.067 736,322 +0.01(+0.14%)
Jul 06, 2015 4.977 5.067 4.914 5.060 581,452 +0.02(+0.41%)
Jul 02, 2015 5.025 5.039 5.039 5.039 421,290 +0.01(+0.14%)
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.