Diana Shipping Inc (NY: DSX )

5.230 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 3.210 3.320 3.200 3.220 211,898 +0.04(+1.26%)
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%)
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.