Diana Shipping Inc (NY: DSX )

5.410 USD +0.090 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.470 3.530 3.310 3.310 337,481 -0.18(-5.16%)
Jul 30, 2019 3.585 3.585 3.400 3.490 270,566 -0.16(-4.38%)
Jul 29, 2019 3.610 3.680 3.610 3.650 122,694 -0.01(-0.27%)
Jul 26, 2019 3.520 3.670 3.520 3.660 138,300 +0.14(+3.98%)
Jul 25, 2019 3.630 3.690 3.480 3.520 162,887 -0.13(-3.56%)
Jul 24, 2019 3.700 3.700 3.624 3.650 106,104 -0.08(-2.14%)
Jul 23, 2019 3.720 3.740 3.700 3.730 123,437 +0.01(+0.27%)
Jul 22, 2019 3.720 3.742 3.680 3.720 164,634 +0.00(+0.00%)
Jul 19, 2019 3.650 3.730 3.610 3.720 187,700 +0.11(+3.05%)
Jul 18, 2019 3.600 3.700 3.535 3.610 308,842 +0.04(+1.12%)
Jul 17, 2019 3.660 3.670 3.550 3.570 468,883 -0.12(-3.25%)
Jul 16, 2019 3.690 3.700 3.660 3.690 86,369 +0.03(+0.82%)
Jul 15, 2019 3.690 3.710 3.640 3.660 131,602 -0.02(-0.54%)
Jul 12, 2019 3.660 3.750 3.640 3.680 284,500 -0.01(-0.27%)
Jul 11, 2019 3.670 3.750 3.650 3.690 231,128 +0.06(+1.65%)
Jul 10, 2019 3.650 3.700 3.610 3.630 200,585 +0.00(+0.00%)
Jul 09, 2019 3.580 3.660 3.560 3.630 149,071 +0.04(+1.11%)
Jul 08, 2019 3.650 3.650 3.560 3.590 123,085 -0.05(-1.37%)
Jul 05, 2019 3.530 3.720 3.530 3.640 303,100 +0.11(+3.12%)
Jul 03, 2019 3.550 3.580 3.510 3.530 73,700 -0.04(-1.12%)
Jul 02, 2019 3.430 3.590 3.420 3.570 309,022 +0.14(+4.08%)
Jul 01, 2019 3.360 3.440 3.298 3.430 266,425 +0.12(+3.63%)
Jun 28, 2019 3.300 3.370 3.280 3.310 282,700 +0.00(+0.00%)
Jun 27, 2019 3.300 3.315 3.280 3.310 176,520 +0.01(+0.30%)
Jun 26, 2019 3.230 3.300 3.230 3.300 243,816 +0.02(+0.61%)
Jun 25, 2019 3.210 3.290 3.210 3.280 358,593 +0.05(+1.55%)
Jun 24, 2019 3.230 3.240 3.190 3.230 150,361 +0.00(+0.00%)
Jun 21, 2019 3.170 3.230 3.170 3.230 95,800 +0.05(+1.57%)
Jun 20, 2019 3.170 3.220 3.163 3.180 84,107 +0.01(+0.32%)
Jun 19, 2019 3.140 3.220 3.130 3.170 116,512 +0.04(+1.28%)
Jun 18, 2019 3.160 3.180 3.090 3.130 105,958 +0.00(+0.00%)
Jun 17, 2019 3.200 3.200 3.100 3.130 154,778 -0.04(-1.26%)
Jun 14, 2019 3.060 3.180 3.060 3.170 306,600 +0.21(+7.09%)
Jun 13, 2019 2.990 3.010 2.940 2.960 132,710 +0.00(+0.00%)
Jun 12, 2019 2.970 2.980 2.920 2.960 75,471 -0.02(-0.67%)
Jun 11, 2019 3.000 3.000 2.950 2.980 65,631 +0.01(+0.34%)
Jun 10, 2019 3.030 3.070 2.920 2.970 155,472 -0.04(-1.33%)
Jun 07, 2019 2.990 3.080 2.990 3.010 80,900 +0.00(+0.00%)
Jun 06, 2019 2.990 3.090 2.948 3.010 121,514 +0.06(+2.03%)
Jun 05, 2019 3.070 3.070 2.920 2.950 111,969 -0.09(-2.96%)
Jun 04, 2019 2.940 3.050 2.930 3.040 143,112 +0.13(+4.47%)
Jun 03, 2019 3.010 3.010 2.900 2.910 96,405 -0.08(-2.68%)
May 31, 2019 3.050 3.050 2.950 2.990 195,400 -0.07(-2.29%)
May 30, 2019 3.180 3.180 3.060 3.060 73,110 -0.13(-4.08%)
May 29, 2019 3.190 3.200 3.110 3.190 122,760 -0.03(-0.93%)
May 28, 2019 3.230 3.240 3.160 3.220 106,543 +0.00(+0.00%)
May 24, 2019 3.240 3.270 3.220 3.220 96,800 -0.04(-1.23%)
May 23, 2019 3.280 3.290 3.200 3.260 275,979 -0.04(-1.21%)
May 22, 2019 3.300 3.320 3.290 3.300 95,901 +0.00(+0.00%)
May 21, 2019 3.280 3.320 3.270 3.300 154,145 +0.00(+0.00%)
May 20, 2019 3.280 3.315 3.260 3.300 129,701 +0.00(+0.00%)
May 17, 2019 3.270 3.330 3.270 3.300 133,300 +0.00(+0.00%)
May 16, 2019 3.270 3.330 3.270 3.300 279,342 +0.01(+0.30%)
May 15, 2019 3.300 3.320 3.230 3.290 379,385 -0.02(-0.60%)
May 14, 2019 3.180 3.330 3.150 3.310 337,936 +0.31(+10.33%)
May 13, 2019 3.130 3.140 2.980 3.000 216,347 -0.17(-5.36%)
May 10, 2019 3.160 3.180 3.160 3.170 201,700 +0.00(+0.00%)
May 09, 2019 3.190 3.230 3.160 3.170 207,527 -0.05(-1.55%)
May 08, 2019 3.220 3.260 3.210 3.220 73,903 +0.00(+0.00%)
May 07, 2019 3.200 3.250 3.200 3.220 252,753 -0.01(-0.31%)
May 06, 2019 3.210 3.250 3.200 3.230 233,155 -0.02(-0.62%)
May 03, 2019 3.240 3.280 3.220 3.250 161,700 +0.03(+0.93%)
May 02, 2019 3.210 3.240 3.196 3.220 125,940 +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.