Diana Shipping Inc (NY: DSX )

4.800 USD -0.400 (-7.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 2.200 2.208 2.080 2.170 456,555 -0.02(-0.91%)
Feb 28, 2020 2.120 2.200 2.060 2.190 928,300 +0.09(+4.29%)
Feb 27, 2020 2.100 2.190 1.940 2.100 689,299 -0.03(-1.41%)
Feb 26, 2020 2.200 2.200 2.110 2.130 362,243 -0.07(-3.18%)
Feb 25, 2020 2.410 2.410 2.150 2.200 624,011 -0.17(-7.17%)
Feb 24, 2020 2.610 2.610 2.360 2.370 539,911 -0.28(-10.57%)
Feb 21, 2020 2.650 2.720 2.620 2.650 379,900 -0.10(-3.64%)
Feb 20, 2020 2.690 2.760 2.680 2.750 426,779 +0.03(+1.10%)
Feb 19, 2020 2.730 2.730 2.700 2.720 214,981 -0.02(-0.73%)
Feb 18, 2020 2.760 2.770 2.710 2.740 231,769 -0.01(-0.36%)
Feb 14, 2020 2.800 2.810 2.720 2.750 245,800 -0.03(-1.08%)
Feb 13, 2020 2.820 2.820 2.760 2.780 277,901 +0.01(+0.36%)
Feb 12, 2020 2.850 2.850 2.770 2.770 451,116 -0.03(-1.07%)
Feb 11, 2020 2.680 2.820 2.680 2.800 489,318 +0.13(+4.87%)
Feb 10, 2020 2.680 2.710 2.660 2.670 373,472 -0.01(-0.37%)
Feb 07, 2020 2.690 2.710 2.660 2.680 232,400 -0.03(-1.11%)
Feb 06, 2020 2.720 2.755 2.700 2.710 142,405 +0.01(+0.37%)
Feb 05, 2020 2.690 2.740 2.680 2.700 220,471 +0.03(+1.12%)
Feb 04, 2020 2.660 2.700 2.650 2.670 201,968 +0.02(+0.75%)
Feb 03, 2020 2.630 2.730 2.620 2.650 403,140 +0.01(+0.38%)
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%)
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.