Diana Shipping Inc (NY: DSX )

5.060 USD -0.360 (-6.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.400 3.440 3.350 3.380 344,276 +0.01(+0.30%)
Sep 27, 2019 3.340 3.410 3.320 3.370 104,200 +0.01(+0.30%)
Sep 26, 2019 3.380 3.390 3.340 3.360 153,420 +0.00(+0.00%)
Sep 25, 2019 3.350 3.380 3.330 3.360 145,381 +0.01(+0.30%)
Sep 24, 2019 3.300 3.370 3.280 3.350 187,888 +0.02(+0.60%)
Sep 23, 2019 3.310 3.360 3.290 3.330 193,516 +0.02(+0.60%)
Sep 20, 2019 3.320 3.380 3.310 3.310 286,200 -0.01(-0.30%)
Sep 19, 2019 3.310 3.360 3.310 3.320 264,227 -0.02(-0.60%)
Sep 18, 2019 3.330 3.380 3.320 3.340 155,599 +0.00(+0.00%)
Sep 17, 2019 3.380 3.410 3.330 3.340 196,952 -0.04(-1.18%)
Sep 16, 2019 3.410 3.500 3.380 3.380 324,807 -0.08(-2.31%)
Sep 13, 2019 3.470 3.480 3.450 3.460 195,500 +0.01(+0.29%)
Sep 12, 2019 3.400 3.490 3.370 3.450 228,512 +0.00(+0.00%)
Sep 11, 2019 3.470 3.500 3.430 3.450 126,584 +0.00(+0.00%)
Sep 10, 2019 3.470 3.480 3.430 3.450 196,238 -0.02(-0.58%)
Sep 09, 2019 3.430 3.520 3.420 3.470 213,203 +0.05(+1.46%)
Sep 06, 2019 3.400 3.450 3.380 3.420 251,500 +0.07(+2.09%)
Sep 05, 2019 3.500 3.500 3.340 3.350 141,331 -0.13(-3.74%)
Sep 04, 2019 3.420 3.510 3.410 3.480 213,090 +0.07(+2.05%)
Sep 03, 2019 3.370 3.450 3.350 3.410 110,623 +0.04(+1.19%)
Aug 30, 2019 3.320 3.410 3.320 3.370 176,400 +0.03(+0.90%)
Aug 29, 2019 3.350 3.370 3.300 3.340 61,309 +0.05(+1.52%)
Aug 28, 2019 3.200 3.310 3.182 3.290 92,055 +0.08(+2.49%)
Aug 27, 2019 3.340 3.340 3.170 3.210 108,926 -0.10(-3.02%)
Aug 26, 2019 3.300 3.310 3.270 3.310 41,286 +0.03(+0.91%)
Aug 23, 2019 3.390 3.390 3.270 3.280 123,200 -0.14(-4.09%)
Aug 22, 2019 3.480 3.480 3.410 3.420 142,119 -0.03(-0.87%)
Aug 21, 2019 3.420 3.520 3.380 3.450 230,254 +0.05(+1.47%)
Aug 20, 2019 3.350 3.420 3.240 3.400 118,191 +0.07(+2.10%)
Aug 19, 2019 3.210 3.350 3.204 3.330 146,254 +0.16(+5.05%)
Aug 16, 2019 3.110 3.170 3.100 3.170 110,600 +0.10(+3.26%)
Aug 15, 2019 3.020 3.140 2.997 3.070 137,451 +0.05(+1.66%)
Aug 14, 2019 3.040 3.060 2.980 3.020 476,610 -0.03(-0.98%)
Aug 13, 2019 3.050 3.130 3.030 3.050 908,863 +0.02(+0.66%)
Aug 12, 2019 3.040 3.070 3.010 3.030 266,179 -0.03(-0.98%)
Aug 09, 2019 3.150 3.150 3.040 3.060 313,700 -0.08(-2.55%)
Aug 08, 2019 3.190 3.210 3.100 3.140 314,242 -0.04(-1.26%)
Aug 07, 2019 3.190 3.200 3.160 3.180 333,508 -0.01(-0.31%)
Aug 06, 2019 3.200 3.237 3.160 3.190 229,654 +0.01(+0.31%)
Aug 05, 2019 3.220 3.240 3.140 3.180 468,999 -0.08(-2.45%)
Aug 02, 2019 3.290 3.300 3.230 3.260 178,700 -0.03(-0.91%)
Aug 01, 2019 3.340 3.370 3.220 3.290 161,574 -0.02(-0.60%)
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%)
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.