Diana Shipping Inc (NY: DSX )

5.465 USD -0.075 (-1.35%)
Streaming Delayed Price Updated: 12:32 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.410 4.420 4.300 4.390 225,934 -0.02(-0.45%)
May 30, 2018 4.240 4.440 4.200 4.410 600,316 +0.17(+4.01%)
May 29, 2018 4.190 4.280 4.150 4.240 438,695 +0.02(+0.47%)
May 25, 2018 4.220 4.220 4.220 0 -0.02(-0.47%)
May 24, 2018 4.350 4.370 4.210 4.240 174,173 -0.11(-2.53%)
May 23, 2018 4.360 4.397 4.290 4.350 293,994 -0.01(-0.23%)
May 22, 2018 4.290 4.450 4.240 4.360 563,299 +0.09(+2.11%)
May 21, 2018 4.140 4.300 4.140 4.270 486,508 +0.13(+3.14%)
May 18, 2018 4.310 4.330 4.120 4.140 399,612 -0.18(-4.17%)
May 17, 2018 4.380 4.430 4.280 4.320 597,794 -0.06(-1.37%)
May 16, 2018 4.390 4.390 4.225 4.380 417,894 -0.01(-0.23%)
May 15, 2018 4.390 4.430 4.350 4.390 436,865 -0.03(-0.68%)
May 14, 2018 4.410 4.540 4.315 4.420 1,174,066 +0.06(+1.38%)
May 11, 2018 4.070 4.390 4.070 4.360 1,319,521 +0.32(+7.92%)
May 10, 2018 4.050 4.120 3.860 4.040 749,864 +0.05(+1.25%)
May 09, 2018 3.870 4.000 3.850 3.990 759,631 +0.14(+3.64%)
May 08, 2018 3.820 3.880 3.805 3.850 226,856 +0.00(+0.00%)
May 07, 2018 3.720 3.970 3.720 3.850 706,230 +0.15(+4.05%)
May 04, 2018 3.740 3.780 3.650 3.700 301,656 -0.03(-0.80%)
May 03, 2018 3.700 3.760 3.657 3.730 180,431 +0.04(+1.08%)
May 02, 2018 3.660 3.770 3.630 3.690 254,447 +0.09(+2.50%)
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.