Indicators

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.121	3.260	3.079	3.107	1,163,842	+0.03(+1.13%)
May 27, 2021	3.079	3.121	3.010	3.072	827,384	+0.01(+0.23%)
May 26, 2021	3.003	3.114	2.989	3.065	1,474,917	+0.10(+3.52%)
May 25, 2021	3.315	3.315	2.954	2.961	2,643,156	-0.38(-11.43%)
May 24, 2021	3.058	3.441	3.051	3.343	4,125,436	+0.29(+9.57%)
May 21, 2021	2.885	3.058	2.857	3.051	2,450,478	+0.22(+7.86%)
May 20, 2021	3.100	3.119	2.791	2.829	3,009,100	-0.26(-8.54%)
May 19, 2021	2.815	3.114	2.794	3.093	2,171,331	+0.21(+7.23%)
May 18, 2021	2.773	3.024	2.773	2.885	2,771,947	+0.19(+7.24%)
May 17, 2021	2.600	2.759	2.530	2.690	1,523,077	+0.09(+3.48%)
May 14, 2021	2.648	2.697	2.586	2.600	1,372,248	-0.02(-0.80%)
May 13, 2021	2.676	2.759	2.613	2.620	1,422,438	-0.07(-2.58%)
May 12, 2021	2.822	2.878	2.639	2.690	2,077,060	-0.17(-6.07%)
May 11, 2021	2.669	2.885	2.614	2.864	2,246,161	+0.05(+1.73%)
May 10, 2021	2.836	2.968	2.752	2.815	2,166,398	+0.05(+1.76%)
May 07, 2021	2.606	2.961	2.606	2.766	4,040,344	+0.18(+6.99%)
May 06, 2021	2.593	2.690	2.467	2.586	2,504,836	-0.06(-2.11%)
May 05, 2021	2.752	2.815	2.620	2.641	2,101,257	-0.09(-3.31%)
May 04, 2021	2.843	2.871	2.606	2.732	2,170,705	-0.01(-0.51%)

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.