Diana Shipping Inc (NY: DSX )

3.060 USD -0.050 (-1.61%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.300 3.370 3.280 3.310 282,700 +0.00(+0.00%)
Jun 27, 2019 3.300 3.315 3.280 3.310 176,520 +0.01(+0.30%)
Jun 26, 2019 3.230 3.300 3.230 3.300 243,816 +0.02(+0.61%)
Jun 25, 2019 3.210 3.290 3.210 3.280 358,593 +0.05(+1.55%)
Jun 24, 2019 3.230 3.240 3.190 3.230 150,361 +0.00(+0.00%)
Jun 21, 2019 3.170 3.230 3.170 3.230 95,800 +0.05(+1.57%)
Jun 20, 2019 3.170 3.220 3.163 3.180 84,107 +0.01(+0.32%)
Jun 19, 2019 3.140 3.220 3.130 3.170 116,512 +0.04(+1.28%)
Jun 18, 2019 3.160 3.180 3.090 3.130 105,958 +0.00(+0.00%)
Jun 17, 2019 3.200 3.200 3.100 3.130 154,778 -0.04(-1.26%)
Jun 14, 2019 3.060 3.180 3.060 3.170 306,600 +0.21(+7.09%)
Jun 13, 2019 2.990 3.010 2.940 2.960 132,710 +0.00(+0.00%)
Jun 12, 2019 2.970 2.980 2.920 2.960 75,471 -0.02(-0.67%)
Jun 11, 2019 3.000 3.000 2.950 2.980 65,631 +0.01(+0.34%)
Jun 10, 2019 3.030 3.070 2.920 2.970 155,472 -0.04(-1.33%)
Jun 07, 2019 2.990 3.080 2.990 3.010 80,900 +0.00(+0.00%)
Jun 06, 2019 2.990 3.090 2.948 3.010 121,514 +0.06(+2.03%)
Jun 05, 2019 3.070 3.070 2.920 2.950 111,969 -0.09(-2.96%)
Jun 04, 2019 2.940 3.050 2.930 3.040 143,112 +0.13(+4.47%)
Jun 03, 2019 3.010 3.010 2.900 2.910 96,405 -0.08(-2.68%)
May 31, 2019 3.050 3.050 2.950 2.990 195,400 -0.07(-2.29%)
May 30, 2019 3.180 3.180 3.060 3.060 73,110 -0.13(-4.08%)
May 29, 2019 3.190 3.200 3.110 3.190 122,760 -0.03(-0.93%)
May 28, 2019 3.230 3.240 3.160 3.220 106,543 +0.00(+0.00%)
May 24, 2019 3.240 3.270 3.220 3.220 96,800 -0.04(-1.23%)
May 23, 2019 3.280 3.290 3.200 3.260 275,979 -0.04(-1.21%)
May 22, 2019 3.300 3.320 3.290 3.300 95,901 +0.00(+0.00%)
May 21, 2019 3.280 3.320 3.270 3.300 154,145 +0.00(+0.00%)
May 20, 2019 3.280 3.315 3.260 3.300 129,701 +0.00(+0.00%)
May 17, 2019 3.270 3.330 3.270 3.300 133,300 +0.00(+0.00%)
May 16, 2019 3.270 3.330 3.270 3.300 279,342 +0.01(+0.30%)
May 15, 2019 3.300 3.320 3.230 3.290 379,385 -0.02(-0.60%)
May 14, 2019 3.180 3.330 3.150 3.310 337,936 +0.31(+10.33%)
May 13, 2019 3.130 3.140 2.980 3.000 216,347 -0.17(-5.36%)
May 10, 2019 3.160 3.180 3.160 3.170 201,700 +0.00(+0.00%)
May 09, 2019 3.190 3.230 3.160 3.170 207,527 -0.05(-1.55%)
May 08, 2019 3.220 3.260 3.210 3.220 73,903 +0.00(+0.00%)
May 07, 2019 3.200 3.250 3.200 3.220 252,753 -0.01(-0.31%)
May 06, 2019 3.210 3.250 3.200 3.230 233,155 -0.02(-0.62%)
May 03, 2019 3.240 3.280 3.220 3.250 161,700 +0.03(+0.93%)
May 02, 2019 3.210 3.240 3.196 3.220 125,940 +0.00(+0.00%)
May 01, 2019 3.210 3.320 3.200 3.220 211,898 +0.04(+1.26%)
Apr 30, 2019 3.210 3.270 3.180 3.180 303,100 -0.03(-0.93%)
Apr 29, 2019 3.180 3.240 3.160 3.210 235,514 +0.05(+1.58%)
Apr 26, 2019 3.170 3.185 3.140 3.160 97,100 +0.01(+0.32%)
Apr 25, 2019 3.150 3.170 3.130 3.150 157,859 +0.00(+0.00%)
Apr 24, 2019 3.140 3.180 3.140 3.150 58,920 +0.01(+0.32%)
Apr 23, 2019 3.120 3.180 3.120 3.140 170,688 +0.01(+0.32%)
Apr 22, 2019 3.150 3.150 3.120 3.130 87,859 -0.01(-0.32%)
Apr 18, 2019 3.120 3.170 3.120 3.140 83,500 +0.00(+0.00%)
Apr 17, 2019 3.150 3.190 3.130 3.140 120,644 +0.00(+0.00%)
Apr 16, 2019 3.240 3.240 3.120 3.140 181,455 -0.07(-2.18%)
Apr 15, 2019 3.040 3.280 3.020 3.210 469,919 +0.17(+5.59%)
Apr 12, 2019 3.130 3.159 3.030 3.040 80,100 -0.07(-2.25%)
Apr 11, 2019 3.090 3.150 3.050 3.110 302,261 +0.05(+1.63%)
Apr 10, 2019 2.950 3.080 2.940 3.060 224,709 +0.14(+4.79%)
Apr 09, 2019 2.900 2.960 2.830 2.920 577,128 -0.02(-0.68%)
Apr 08, 2019 3.040 3.060 2.890 2.940 165,808 -0.08(-2.65%)
Apr 05, 2019 2.990 3.050 2.930 3.020 209,700 +0.02(+0.67%)
Apr 04, 2019 3.010 3.040 2.920 3.000 271,881 -0.03(-0.99%)
Apr 03, 2019 2.920 3.040 2.920 3.030 284,588 +0.11(+3.77%)
Apr 02, 2019 2.900 2.950 2.860 2.920 324,014 +0.02(+0.69%)
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.