Diana Shipping Inc (NY: DSX )

2.380 USD -0.050 (-2.06%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.420 1.420 1.350 1.360 247,300 -0.04(-2.86%)
May 28, 2020 1.440 1.460 1.380 1.400 218,837 -0.04(-2.78%)
May 27, 2020 1.500 1.500 1.410 1.440 405,062 -0.03(-2.04%)
May 26, 2020 1.570 1.570 1.460 1.470 215,994 +0.04(+2.80%)
May 22, 2020 1.460 1.480 1.400 1.430 175,100 -0.03(-2.05%)
May 21, 2020 1.530 1.540 1.460 1.460 213,410 -0.04(-2.67%)
May 20, 2020 1.530 1.530 1.470 1.500 297,428 +0.06(+4.17%)
May 19, 2020 1.500 1.570 1.440 1.440 377,840 -0.06(-4.00%)
May 18, 2020 1.600 1.620 1.500 1.500 410,950 -0.03(-1.96%)
May 15, 2020 1.450 1.560 1.420 1.530 380,700 +0.09(+6.25%)
May 14, 2020 1.360 1.500 1.250 1.440 701,340 +0.04(+2.86%)
May 13, 2020 1.430 1.450 1.400 1.400 235,900 -0.03(-2.10%)
May 12, 2020 1.610 1.610 1.400 1.430 440,803 -0.13(-8.33%)
May 11, 2020 1.780 1.804 1.550 1.560 625,951 -0.22(-12.36%)
May 08, 2020 1.850 1.860 1.780 1.780 325,400 -0.04(-2.20%)
May 07, 2020 1.730 1.820 1.700 1.820 334,787 +0.08(+4.60%)
May 06, 2020 1.760 1.782 1.710 1.740 419,348 -0.02(-1.14%)
May 05, 2020 1.780 1.800 1.730 1.760 289,035 +0.00(+0.00%)
May 04, 2020 1.810 1.820 1.720 1.760 201,839 +0.01(+0.57%)
May 01, 2020 1.880 1.880 1.730 1.750 464,300 -0.13(-6.91%)
Apr 30, 2020 1.790 1.990 1.730 1.880 897,256 +0.11(+6.21%)
Apr 29, 2020 1.790 1.810 1.750 1.770 302,434 +0.02(+1.14%)
Apr 28, 2020 1.900 1.900 1.720 1.750 461,906 -0.07(-3.85%)
Apr 27, 2020 1.790 1.836 1.660 1.820 325,694 +0.13(+7.69%)
Apr 24, 2020 1.740 1.740 1.660 1.690 337,200 -0.01(-0.59%)
Apr 23, 2020 1.740 1.810 1.651 1.700 337,010 -0.06(-3.41%)
Apr 22, 2020 1.760 1.790 1.720 1.760 154,128 +0.00(+0.00%)
Apr 21, 2020 1.840 1.882 1.660 1.760 193,267 -0.06(-3.30%)
Apr 20, 2020 1.800 1.840 1.680 1.820 516,147 +0.04(+2.25%)
Apr 17, 2020 1.750 1.840 1.750 1.780 392,400 -0.02(-1.11%)
Apr 16, 2020 1.750 1.810 1.740 1.800 244,687 +0.06(+3.45%)
Apr 15, 2020 1.960 1.960 1.730 1.740 416,073 -0.25(-12.56%)
Apr 14, 2020 1.560 2.020 1.560 1.990 1,164,870 +0.47(+30.92%)
Apr 13, 2020 1.410 1.520 1.400 1.520 332,743 +0.11(+7.80%)
Apr 09, 2020 1.400 1.480 1.390 1.410 278,200 +0.00(+0.00%)
Apr 08, 2020 1.400 1.450 1.390 1.410 244,526 +0.01(+0.71%)
Apr 07, 2020 1.490 1.540 1.390 1.400 219,003 -0.07(-4.76%)
Apr 06, 2020 1.440 1.500 1.430 1.470 219,981 +0.09(+6.52%)
Apr 03, 2020 1.510 1.510 1.370 1.380 338,800 -0.09(-6.12%)
Apr 02, 2020 1.360 1.490 1.360 1.470 340,898 +0.11(+8.09%)
Apr 01, 2020 1.520 1.520 1.350 1.360 255,077 -0.12(-8.11%)
Mar 31, 2020 1.490 1.660 1.440 1.480 640,152 +0.06(+4.23%)
Mar 30, 2020 1.470 1.475 1.390 1.420 267,483 +0.02(+1.43%)
Mar 27, 2020 1.500 1.500 1.390 1.400 253,700 -0.11(-7.28%)
Mar 26, 2020 1.420 1.545 1.420 1.510 231,980 +0.11(+7.86%)
Mar 25, 2020 1.450 1.560 1.380 1.400 502,060 +0.07(+5.26%)
Mar 24, 2020 1.330 1.410 1.330 1.330 363,695 +0.06(+4.72%)
Mar 23, 2020 1.270 1.360 1.250 1.270 336,580 -0.03(-2.31%)
Mar 20, 2020 1.460 1.565 1.260 1.300 576,400 -0.16(-10.96%)
Mar 19, 2020 1.470 1.577 1.410 1.460 664,170 +0.01(+0.69%)
Mar 18, 2020 1.530 1.580 1.420 1.450 561,779 -0.10(-6.45%)
Mar 17, 2020 1.620 1.644 1.530 1.550 408,055 -0.04(-2.52%)
Mar 16, 2020 1.680 1.680 1.580 1.590 305,166 -0.21(-11.67%)
Mar 13, 2020 1.750 1.820 1.730 1.800 312,700 +0.11(+6.51%)
Mar 12, 2020 1.540 1.820 1.540 1.690 355,895 -0.16(-8.65%)
Mar 11, 2020 1.950 1.995 1.840 1.850 285,029 -0.13(-6.57%)
Mar 10, 2020 1.910 2.000 1.880 1.980 337,969 +0.13(+7.03%)
Mar 09, 2020 1.900 1.900 1.770 1.850 374,110 -0.15(-7.50%)
Mar 06, 2020 1.950 2.050 1.950 2.000 661,000 +0.01(+0.50%)
Mar 05, 2020 2.020 2.080 1.980 1.990 416,266 -0.15(-7.01%)
Mar 04, 2020 2.150 2.220 2.110 2.140 331,420 -0.02(-0.93%)
Mar 03, 2020 2.200 2.290 2.100 2.160 349,908 -0.01(-0.46%)
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.