Diana Shipping Inc (NY: DSX )

5.220 USD +0.030 (+0.58%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.210 3.270 3.180 3.180 303,100 -0.03(-0.93%)
Apr 29, 2019 3.180 3.240 3.160 3.210 235,514 +0.05(+1.58%)
Apr 26, 2019 3.170 3.185 3.140 3.160 97,100 +0.01(+0.32%)
Apr 25, 2019 3.150 3.170 3.130 3.150 157,859 +0.00(+0.00%)
Apr 24, 2019 3.140 3.180 3.140 3.150 58,920 +0.01(+0.32%)
Apr 23, 2019 3.120 3.180 3.120 3.140 170,688 +0.01(+0.32%)
Apr 22, 2019 3.150 3.150 3.120 3.130 87,859 -0.01(-0.32%)
Apr 18, 2019 3.120 3.170 3.120 3.140 83,500 +0.00(+0.00%)
Apr 17, 2019 3.150 3.190 3.130 3.140 120,644 +0.00(+0.00%)
Apr 16, 2019 3.240 3.240 3.120 3.140 181,455 -0.07(-2.18%)
Apr 15, 2019 3.040 3.280 3.020 3.210 469,919 +0.17(+5.59%)
Apr 12, 2019 3.130 3.159 3.030 3.040 80,100 -0.07(-2.25%)
Apr 11, 2019 3.090 3.150 3.050 3.110 302,261 +0.05(+1.63%)
Apr 10, 2019 2.950 3.080 2.940 3.060 224,709 +0.14(+4.79%)
Apr 09, 2019 2.900 2.960 2.830 2.920 577,128 -0.02(-0.68%)
Apr 08, 2019 3.040 3.060 2.890 2.940 165,808 -0.08(-2.65%)
Apr 05, 2019 2.990 3.050 2.930 3.020 209,700 +0.02(+0.67%)
Apr 04, 2019 3.010 3.040 2.920 3.000 271,881 -0.03(-0.99%)
Apr 03, 2019 2.920 3.040 2.920 3.030 284,588 +0.11(+3.77%)
Apr 02, 2019 2.900 2.950 2.860 2.920 324,014 +0.02(+0.69%)
Apr 01, 2019 2.830 2.940 2.800 2.900 408,793 +0.08(+2.84%)
Mar 29, 2019 2.890 2.890 2.790 2.820 227,600 -0.02(-0.70%)
Mar 28, 2019 2.810 2.870 2.760 2.840 286,310 +0.04(+1.43%)
Mar 27, 2019 2.800 2.800 2.715 2.800 239,886 +0.00(+0.00%)
Mar 26, 2019 2.740 2.810 2.700 2.800 740,827 +0.08(+2.94%)
Mar 25, 2019 2.700 2.740 2.670 2.720 277,621 +0.00(+0.00%)
Mar 22, 2019 2.730 2.780 2.710 2.720 407,300 -0.01(-0.37%)
Mar 21, 2019 2.700 2.750 2.680 2.730 157,715 +0.01(+0.37%)
Mar 20, 2019 2.690 2.750 2.610 2.720 218,397 +0.01(+0.37%)
Mar 19, 2019 2.740 2.740 2.680 2.710 126,686 -0.02(-0.73%)
Mar 18, 2019 2.650 2.730 2.650 2.730 195,642 +0.08(+3.02%)
Mar 15, 2019 2.670 2.740 2.650 2.650 513,600 -0.02(-0.75%)
Mar 14, 2019 2.710 2.750 2.610 2.670 246,264 -0.04(-1.48%)
Mar 13, 2019 2.610 2.730 2.610 2.710 407,209 +0.11(+4.23%)
Mar 12, 2019 2.570 2.620 2.520 2.600 212,149 +0.03(+1.17%)
Mar 11, 2019 2.460 2.590 2.460 2.570 204,427 +0.12(+4.90%)
Mar 08, 2019 2.550 2.560 2.409 2.450 565,000 -0.07(-2.78%)
Mar 07, 2019 2.560 2.600 2.520 2.520 345,025 -0.04(-1.56%)
Mar 06, 2019 2.660 2.669 2.540 2.560 621,297 -0.08(-3.03%)
Mar 05, 2019 2.660 2.710 2.630 2.640 309,631 -0.01(-0.38%)
Mar 04, 2019 2.620 2.715 2.620 2.650 172,668 +0.04(+1.53%)
Mar 01, 2019 2.640 2.660 2.600 2.610 385,500 -0.02(-0.76%)
Feb 28, 2019 2.690 2.730 2.620 2.630 368,098 -0.05(-1.87%)
Feb 27, 2019 2.690 2.800 2.600 2.680 863,115 -0.04(-1.47%)
Feb 26, 2019 2.960 2.990 2.710 2.720 1,121,913 -0.29(-9.63%)
Feb 25, 2019 2.960 3.040 2.960 3.010 267,194 +0.05(+1.69%)
Feb 22, 2019 2.960 3.030 2.950 2.960 223,600 -0.07(-2.31%)
Feb 21, 2019 2.980 3.040 2.945 3.030 147,774 +0.04(+1.34%)
Feb 20, 2019 2.990 3.040 2.970 2.990 229,463 -0.04(-1.32%)
Feb 19, 2019 2.970 3.050 2.970 3.030 901,667 +0.01(+0.33%)
Feb 15, 2019 3.080 3.080 2.990 3.020 269,200 -0.05(-1.63%)
Feb 14, 2019 3.120 3.150 3.020 3.070 329,207 -0.05(-1.60%)
Feb 13, 2019 3.240 3.240 3.110 3.120 213,057 -0.11(-3.41%)
Feb 12, 2019 3.070 3.270 3.000 3.230 279,501 +0.19(+6.25%)
Feb 11, 2019 3.070 3.070 2.991 3.040 58,909 -0.02(-0.65%)
Feb 08, 2019 2.980 3.070 2.910 3.060 135,200 +0.07(+2.34%)
Feb 07, 2019 3.040 3.100 2.990 2.990 235,350 -0.09(-2.92%)
Feb 06, 2019 3.000 3.120 2.975 3.080 938,762 +0.05(+1.65%)
Feb 05, 2019 3.070 3.090 3.020 3.030 126,550 +0.02(+0.66%)
Feb 04, 2019 2.980 3.020 2.960 3.010 119,534 +0.03(+1.01%)
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.