Diana Shipping Inc (NY: DSX )

4.080 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.740 2.750 2.630 2.640 462,700 -0.08(-2.94%)
Jan 30, 2020 2.680 2.750 2.670 2.720 278,396 +0.02(+0.74%)
Jan 29, 2020 2.810 2.860 2.690 2.700 528,354 -0.05(-1.82%)
Jan 28, 2020 2.780 2.780 2.730 2.750 298,142 -0.02(-0.72%)
Jan 27, 2020 2.750 2.790 2.740 2.770 435,622 -0.05(-1.77%)
Jan 24, 2020 2.790 2.820 2.770 2.820 244,100 +0.03(+1.08%)
Jan 23, 2020 2.860 2.910 2.780 2.790 388,859 -0.07(-2.45%)
Jan 22, 2020 2.920 2.960 2.850 2.860 473,984 -0.09(-3.05%)
Jan 21, 2020 3.000 3.010 2.930 2.950 237,921 -0.06(-1.99%)
Jan 17, 2020 3.050 3.060 3.000 3.010 197,900 -0.03(-0.99%)
Jan 16, 2020 3.060 3.080 3.020 3.040 105,810 -0.03(-0.98%)
Jan 15, 2020 3.110 3.110 3.030 3.070 440,758 -0.01(-0.32%)
Jan 14, 2020 2.960 3.110 2.950 3.080 289,395 +0.13(+4.41%)
Jan 13, 2020 2.960 2.990 2.830 2.950 386,116 -0.03(-1.01%)
Jan 10, 2020 2.970 3.010 2.960 2.980 251,000 -0.03(-1.00%)
Jan 09, 2020 3.030 3.040 2.980 3.010 276,198 -0.02(-0.66%)
Jan 08, 2020 3.090 3.100 3.010 3.030 255,492 -0.04(-1.30%)
Jan 07, 2020 3.070 3.070 3.035 3.070 105,753 +0.01(+0.33%)
Jan 06, 2020 3.030 3.070 3.030 3.060 292,419 -0.01(-0.33%)
Jan 03, 2020 3.010 3.120 3.010 3.070 303,000 +0.00(+0.00%)
Jan 02, 2020 3.140 3.140 3.040 3.070 178,456 -0.04(-1.29%)
Dec 31, 2019 3.040 3.140 3.040 3.110 170,500 +0.07(+2.30%)
Dec 30, 2019 3.110 3.130 3.040 3.040 339,620 -0.04(-1.30%)
Dec 27, 2019 3.070 3.111 3.040 3.080 212,800 +0.01(+0.33%)
Dec 26, 2019 3.040 3.130 3.040 3.070 203,930 +0.03(+0.99%)
Dec 24, 2019 3.070 3.080 3.000 3.040 168,800 -0.03(-0.98%)
Dec 23, 2019 3.100 3.107 3.040 3.070 322,388 -0.03(-0.97%)
Dec 20, 2019 3.130 3.180 3.040 3.100 321,400 +0.01(+0.32%)
Dec 19, 2019 3.030 3.120 3.030 3.090 377,104 +0.08(+2.66%)
Dec 18, 2019 3.050 3.050 2.940 3.010 736,229 -0.04(-1.31%)
Dec 17, 2019 3.200 3.205 3.030 3.050 362,983 -0.14(-4.39%)
Dec 16, 2019 3.180 3.240 3.160 3.190 228,201 +0.01(+0.31%)
Dec 13, 2019 3.240 3.300 3.140 3.180 328,300 -0.12(-3.64%)
Dec 12, 2019 3.250 3.300 3.120 3.300 263,153 +0.03(+0.92%)
Dec 11, 2019 3.330 3.340 3.240 3.270 301,615 -0.08(-2.39%)
Dec 10, 2019 3.350 3.370 3.300 3.350 450,825 -0.01(-0.30%)
Dec 09, 2019 3.350 3.390 3.300 3.360 423,929 -0.02(-0.59%)
Dec 06, 2019 3.340 3.390 3.300 3.380 235,600 +0.05(+1.50%)
Dec 05, 2019 3.350 3.350 3.290 3.330 193,283 +0.01(+0.30%)
Dec 04, 2019 3.330 3.365 3.260 3.320 352,847 +0.01(+0.30%)
Dec 03, 2019 3.260 3.340 3.240 3.310 287,675 +0.01(+0.30%)
Dec 02, 2019 3.420 3.425 3.100 3.300 876,469 -0.18(-5.17%)
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%)
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.