Indicators

Diana Shipping Inc (NY: DSX )

2.890 -0.010 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.9829	0.9829	0.9344	0.9413	357,288	-0.03(-2.86%)
May 28, 2020	0.9967	1.011	0.9552	0.9690	316,166	-0.03(-2.78%)
May 27, 2020	1.038	1.038	0.9759	0.9967	585,215	-0.02(-2.04%)
May 26, 2020	1.087	1.087	1.011	1.017	312,058	+0.03(+2.80%)
May 22, 2020	1.011	1.024	0.9690	0.9898	252,976	-0.02(-2.05%)
May 21, 2020	1.059	1.066	1.011	1.011	308,325	-0.03(-2.67%)
May 20, 2020	1.059	1.059	1.017	1.038	429,710	+0.04(+4.17%)
May 19, 2020	1.038	1.087	0.9967	0.9967	545,886	-0.04(-4.00%)
May 18, 2020	1.107	1.121	1.038	1.038	593,722	-0.02(-1.96%)
May 15, 2020	1.004	1.080	0.9829	1.059	550,018	+0.06(+6.25%)
May 14, 2020	0.9413	1.038	0.8652	0.9967	1,013,265	+0.03(+2.86%)
May 13, 2020	0.9898	1.004	0.9690	0.9690	340,817	-0.02(-2.10%)
May 12, 2020	1.114	1.114	0.9690	0.9898	636,852	-0.09(-8.33%)
May 11, 2020	1.232	1.249	1.073	1.080	904,346	-0.15(-12.36%)
May 08, 2020	1.280	1.287	1.232	1.232	470,123	-0.03(-2.20%)
May 07, 2020	1.197	1.260	1.177	1.260	483,685	+0.06(+4.60%)
May 06, 2020	1.218	1.233	1.184	1.204	605,855	-0.01(-1.14%)
May 05, 2020	1.232	1.246	1.197	1.218	417,585	+0.00(+0.00%)
May 04, 2020	1.253	1.260	1.191	1.218	291,608	+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.