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 (%)
Nov 29, 2019 3.480 3.520 3.390 3.480 270,100 +0.03(+0.87%)
Nov 27, 2019 3.420 3.480 3.380 3.450 199,700 +0.02(+0.58%)
Nov 26, 2019 3.400 3.450 3.400 3.430 169,799 -0.01(-0.29%)
Nov 25, 2019 3.400 3.450 3.360 3.440 286,841 +0.05(+1.47%)
Nov 22, 2019 3.470 3.490 3.370 3.390 247,600 -0.09(-2.59%)
Nov 21, 2019 3.450 3.490 3.440 3.480 163,246 +0.02(+0.58%)
Nov 20, 2019 3.470 3.500 3.450 3.460 169,126 +0.00(+0.00%)
Nov 19, 2019 3.410 3.470 3.360 3.460 245,230 +0.02(+0.58%)
Nov 18, 2019 3.600 3.600 3.380 3.440 611,856 -0.14(-3.91%)
Nov 15, 2019 3.540 3.580 3.530 3.580 152,100 +0.05(+1.42%)
Nov 14, 2019 3.550 3.600 3.530 3.530 182,092 -0.02(-0.56%)
Nov 13, 2019 3.630 3.700 3.530 3.550 153,378 -0.08(-2.20%)
Nov 12, 2019 3.530 3.730 3.530 3.630 248,779 +0.12(+3.42%)
Nov 11, 2019 3.610 3.660 3.500 3.510 318,918 -0.16(-4.36%)
Nov 08, 2019 3.630 3.730 3.628 3.670 269,200 +0.03(+0.82%)
Nov 07, 2019 3.890 3.930 3.580 3.640 731,740 -0.25(-6.43%)
Nov 06, 2019 3.940 3.960 3.860 3.890 516,528 -0.04(-1.02%)
Nov 05, 2019 3.773 3.970 3.773 3.930 1,342,710 +0.13(+3.42%)
Nov 04, 2019 3.840 3.880 3.780 3.800 280,678 -0.02(-0.52%)
Nov 01, 2019 3.650 3.860 3.650 3.820 275,500 +0.15(+4.09%)
Oct 31, 2019 3.880 3.880 3.650 3.670 199,165 -0.20(-5.17%)
Oct 30, 2019 3.930 3.940 3.840 3.870 276,552 -0.07(-1.78%)
Oct 29, 2019 3.950 3.960 3.880 3.940 337,572 +0.00(+0.00%)
Oct 28, 2019 3.860 3.970 3.800 3.940 394,033 +0.11(+2.87%)
Oct 25, 2019 3.930 3.950 3.820 3.830 380,600 -0.12(-3.04%)
Oct 24, 2019 3.900 4.150 3.860 3.950 914,486 +0.23(+6.18%)
Oct 23, 2019 3.530 3.730 3.530 3.720 469,262 +0.17(+4.79%)
Oct 22, 2019 3.580 3.590 3.530 3.550 230,274 -0.03(-0.84%)
Oct 21, 2019 3.570 3.600 3.530 3.580 184,321 -0.03(-0.83%)
Oct 18, 2019 3.600 3.620 3.590 3.610 110,400 +0.02(+0.56%)
Oct 17, 2019 3.600 3.640 3.530 3.590 296,894 -0.02(-0.55%)
Oct 16, 2019 3.520 3.640 3.520 3.610 145,893 +0.02(+0.56%)
Oct 15, 2019 3.500 3.670 3.430 3.590 291,444 +0.16(+4.66%)
Oct 14, 2019 3.400 3.550 3.330 3.430 413,398 -0.01(-0.29%)
Oct 11, 2019 3.520 3.570 3.440 3.440 220,200 -0.06(-1.71%)
Oct 10, 2019 3.460 3.520 3.460 3.500 193,049 +0.00(+0.00%)
Oct 09, 2019 3.460 3.520 3.454 3.500 272,924 +0.06(+1.74%)
Oct 08, 2019 3.470 3.480 3.420 3.440 249,284 -0.03(-0.86%)
Oct 07, 2019 3.460 3.490 3.440 3.470 193,138 +0.03(+0.87%)
Oct 04, 2019 3.450 3.510 3.430 3.440 449,000 +0.00(+0.00%)
Oct 03, 2019 3.430 3.460 3.420 3.440 159,838 +0.00(+0.00%)
Oct 02, 2019 3.410 3.465 3.400 3.440 386,873 +0.01(+0.29%)
Oct 01, 2019 3.410 3.460 3.383 3.430 164,875 +0.05(+1.48%)
Sep 30, 2019 3.400 3.440 3.350 3.380 344,276 +0.01(+0.30%)
Sep 27, 2019 3.340 3.410 3.320 3.370 104,200 +0.01(+0.30%)
Sep 26, 2019 3.380 3.390 3.340 3.360 153,420 +0.00(+0.00%)
Sep 25, 2019 3.350 3.380 3.330 3.360 145,381 +0.01(+0.30%)
Sep 24, 2019 3.300 3.370 3.280 3.350 187,888 +0.02(+0.60%)
Sep 23, 2019 3.310 3.360 3.290 3.330 193,516 +0.02(+0.60%)
Sep 20, 2019 3.320 3.380 3.310 3.310 286,200 -0.01(-0.30%)
Sep 19, 2019 3.310 3.360 3.310 3.320 264,227 -0.02(-0.60%)
Sep 18, 2019 3.330 3.380 3.320 3.340 155,599 +0.00(+0.00%)
Sep 17, 2019 3.380 3.410 3.330 3.340 196,952 -0.04(-1.18%)
Sep 16, 2019 3.410 3.500 3.380 3.380 324,807 -0.08(-2.31%)
Sep 13, 2019 3.470 3.480 3.450 3.460 195,500 +0.01(+0.29%)
Sep 12, 2019 3.400 3.490 3.370 3.450 228,512 +0.00(+0.00%)
Sep 11, 2019 3.470 3.500 3.430 3.450 126,584 +0.00(+0.00%)
Sep 10, 2019 3.470 3.480 3.430 3.450 196,238 -0.02(-0.58%)
Sep 09, 2019 3.430 3.520 3.420 3.470 213,203 +0.05(+1.46%)
Sep 06, 2019 3.400 3.450 3.380 3.420 251,500 +0.07(+2.09%)
Sep 05, 2019 3.500 3.500 3.340 3.350 141,331 -0.13(-3.74%)
Sep 04, 2019 3.420 3.510 3.410 3.480 213,090 +0.07(+2.05%)
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.