Diana Shipping Inc (NY: DSX )

5.020 USD -0.110 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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%)
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.