Diana Shipping Inc (NY: DSX )

4.120 USD -0.200 (-4.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.850 1.850 1.670 1.670 590,022 -0.13(-7.22%)
Nov 27, 2020 1.630 1.830 1.630 1.800 461,500 +0.16(+9.76%)
Nov 25, 2020 1.700 1.720 1.640 1.640 255,700 -0.05(-2.96%)
Nov 24, 2020 1.680 1.720 1.620 1.690 442,762 +0.08(+4.97%)
Nov 23, 2020 1.720 1.720 1.510 1.610 593,927 -0.12(-6.94%)
Nov 20, 2020 1.700 1.760 1.670 1.730 220,600 +0.04(+2.37%)
Nov 19, 2020 1.690 1.710 1.650 1.690 144,609 +0.03(+1.81%)
Nov 18, 2020 1.650 1.790 1.610 1.660 551,884 +0.02(+1.22%)
Nov 17, 2020 1.680 1.680 1.610 1.640 260,137 -0.04(-2.38%)
Nov 16, 2020 1.550 1.680 1.550 1.680 382,305 +0.14(+9.09%)
Nov 13, 2020 1.550 1.560 1.520 1.540 156,400 +0.00(+0.00%)
Nov 12, 2020 1.550 1.580 1.510 1.540 364,581 +0.05(+3.36%)
Nov 11, 2020 1.510 1.520 1.460 1.490 164,399 +0.00(+0.00%)
Nov 10, 2020 1.440 1.520 1.410 1.490 372,529 +0.03(+2.05%)
Nov 09, 2020 1.440 1.500 1.410 1.460 505,036 +0.08(+5.80%)
Nov 06, 2020 1.390 1.410 1.360 1.380 256,900 +0.01(+0.73%)
Nov 05, 2020 1.370 1.400 1.370 1.370 129,776 +0.00(+0.00%)
Nov 04, 2020 1.390 1.390 1.360 1.370 162,826 +0.00(+0.00%)
Nov 03, 2020 1.370 1.380 1.370 1.370 101,632 +0.00(+0.00%)
Nov 02, 2020 1.370 1.390 1.370 1.370 188,801 +0.01(+0.74%)
Oct 30, 2020 1.370 1.380 1.340 1.360 245,900 +0.00(+0.00%)
Oct 29, 2020 1.360 1.370 1.320 1.360 271,909 +0.02(+1.49%)
Oct 28, 2020 1.370 1.370 1.300 1.340 430,179 -0.04(-2.90%)
Oct 27, 2020 1.390 1.390 1.360 1.380 207,793 +0.01(+0.73%)
Oct 26, 2020 1.390 1.400 1.370 1.370 199,990 -0.02(-1.44%)
Oct 23, 2020 1.380 1.410 1.380 1.390 139,000 -0.03(-2.11%)
Oct 22, 2020 1.390 1.430 1.390 1.420 154,401 +0.01(+0.71%)
Oct 21, 2020 1.370 1.440 1.370 1.410 211,563 +0.03(+2.17%)
Oct 20, 2020 1.370 1.390 1.370 1.380 85,459 +0.00(+0.00%)
Oct 19, 2020 1.410 1.430 1.360 1.380 383,811 -0.02(-1.43%)
Oct 16, 2020 1.430 1.435 1.400 1.400 192,400 -0.03(-2.10%)
Oct 15, 2020 1.430 1.430 1.410 1.430 103,768 +0.02(+1.42%)
Oct 14, 2020 1.420 1.440 1.410 1.410 131,433 -0.01(-0.70%)
Oct 13, 2020 1.430 1.450 1.420 1.420 82,449 -0.03(-2.07%)
Oct 12, 2020 1.450 1.480 1.420 1.450 153,000 +0.00(+0.00%)
Oct 09, 2020 1.460 1.470 1.420 1.450 260,400 -0.01(-0.68%)
Oct 08, 2020 1.490 1.500 1.460 1.460 190,055 -0.03(-2.01%)
Oct 07, 2020 1.500 1.510 1.470 1.490 221,741 -0.01(-0.67%)
Oct 06, 2020 1.480 1.520 1.480 1.500 228,330 -0.01(-0.66%)
Oct 05, 2020 1.460 1.520 1.450 1.510 484,714 +0.07(+4.86%)
Oct 02, 2020 1.420 1.450 1.400 1.440 342,200 +0.01(+0.70%)
Oct 01, 2020 1.440 1.470 1.420 1.430 231,691 +0.02(+1.42%)
Sep 30, 2020 1.380 1.430 1.380 1.410 254,430 -0.01(-0.70%)
Sep 29, 2020 1.400 1.430 1.390 1.420 119,937 +0.01(+0.71%)
Sep 28, 2020 1.420 1.430 1.400 1.410 129,106 +0.00(+0.00%)
Sep 25, 2020 1.420 1.420 1.390 1.410 235,500 +0.01(+0.71%)
Sep 24, 2020 1.410 1.420 1.380 1.400 225,144 -0.01(-0.71%)
Sep 23, 2020 1.400 1.480 1.380 1.410 614,782 +0.03(+2.17%)
Sep 22, 2020 1.410 1.420 1.360 1.380 209,353 -0.02(-1.43%)
Sep 21, 2020 1.490 1.490 1.380 1.400 315,708 -0.13(-8.50%)
Sep 18, 2020 1.520 1.540 1.480 1.530 133,500 +0.01(+0.66%)
Sep 17, 2020 1.430 1.520 1.420 1.520 407,141 +0.09(+6.29%)
Sep 16, 2020 1.400 1.440 1.389 1.430 293,714 +0.04(+2.88%)
Sep 15, 2020 1.400 1.420 1.390 1.390 88,863 +0.00(+0.00%)
Sep 14, 2020 1.380 1.430 1.380 1.390 127,492 +0.00(+0.00%)
Sep 11, 2020 1.400 1.440 1.370 1.390 192,200 -0.02(-1.42%)
Sep 10, 2020 1.400 1.420 1.384 1.410 84,055 +0.02(+1.44%)
Sep 09, 2020 1.420 1.420 1.350 1.390 173,286 -0.03(-2.11%)
Sep 08, 2020 1.370 1.450 1.370 1.420 176,577 -0.01(-0.70%)
Sep 04, 2020 1.420 1.440 1.380 1.430 179,200 +0.03(+2.14%)
Sep 03, 2020 1.410 1.430 1.390 1.400 192,703 -0.01(-0.71%)
Sep 02, 2020 1.420 1.440 1.390 1.410 311,554 -0.02(-1.40%)
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.