Indicators

Diana Shipping Inc (NY: DSX )

2.890 -0.030 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.9870	0.9870	0.9383	0.9453	355,796	-0.03(-2.86%)
May 28, 2020	1.001	1.015	0.9592	0.9731	314,845	-0.03(-2.78%)
May 27, 2020	1.043	1.043	0.9800	1.001	582,772	-0.02(-2.04%)
May 26, 2020	1.091	1.091	1.015	1.022	310,755	+0.03(+2.80%)
May 22, 2020	1.015	1.029	0.9731	0.9939	251,920	-0.02(-2.05%)
May 21, 2020	1.063	1.070	1.015	1.015	307,038	-0.03(-2.67%)
May 20, 2020	1.063	1.063	1.022	1.043	427,916	+0.04(+4.17%)
May 19, 2020	1.043	1.091	1.001	1.001	543,607	-0.04(-4.00%)
May 18, 2020	1.112	1.126	1.043	1.043	591,243	-0.02(-1.96%)
May 15, 2020	1.008	1.084	0.9870	1.063	547,722	+0.06(+6.25%)
May 14, 2020	0.9453	1.043	0.8688	1.001	1,009,034	+0.03(+2.86%)
May 13, 2020	0.9939	1.008	0.9731	0.9731	339,394	-0.02(-2.10%)
May 12, 2020	1.119	1.119	0.9731	0.9939	634,193	-0.09(-8.33%)
May 11, 2020	1.237	1.254	1.077	1.084	900,570	-0.15(-12.36%)
May 08, 2020	1.286	1.293	1.237	1.237	468,160	-0.03(-2.20%)
May 07, 2020	1.202	1.265	1.182	1.265	481,665	+0.06(+4.60%)
May 06, 2020	1.223	1.238	1.189	1.209	603,325	-0.01(-1.14%)
May 05, 2020	1.237	1.251	1.202	1.223	415,841	+0.00(+0.00%)
May 04, 2020	1.258	1.265	1.196	1.223	290,390	+0.01(+0.57%)

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.