Diana Shipping Inc (NY: DSX )

5.240 USD +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.370 1.380 1.340 1.360 245,900 +0.00(+0.00%)
Oct 29, 2020 1.360 1.370 1.320 1.360 271,909 +0.02(+1.49%)
Oct 28, 2020 1.370 1.370 1.300 1.340 430,179 -0.04(-2.90%)
Oct 27, 2020 1.390 1.390 1.360 1.380 207,793 +0.01(+0.73%)
Oct 26, 2020 1.390 1.400 1.370 1.370 199,990 -0.02(-1.44%)
Oct 23, 2020 1.380 1.410 1.380 1.390 139,000 -0.03(-2.11%)
Oct 22, 2020 1.390 1.430 1.390 1.420 154,401 +0.01(+0.71%)
Oct 21, 2020 1.370 1.440 1.370 1.410 211,563 +0.03(+2.17%)
Oct 20, 2020 1.370 1.390 1.370 1.380 85,459 +0.00(+0.00%)
Oct 19, 2020 1.410 1.430 1.360 1.380 383,811 -0.02(-1.43%)
Oct 16, 2020 1.430 1.435 1.400 1.400 192,400 -0.03(-2.10%)
Oct 15, 2020 1.430 1.430 1.410 1.430 103,768 +0.02(+1.42%)
Oct 14, 2020 1.420 1.440 1.410 1.410 131,433 -0.01(-0.70%)
Oct 13, 2020 1.430 1.450 1.420 1.420 82,449 -0.03(-2.07%)
Oct 12, 2020 1.450 1.480 1.420 1.450 153,000 +0.00(+0.00%)
Oct 09, 2020 1.460 1.470 1.420 1.450 260,400 -0.01(-0.68%)
Oct 08, 2020 1.490 1.500 1.460 1.460 190,055 -0.03(-2.01%)
Oct 07, 2020 1.500 1.510 1.470 1.490 221,741 -0.01(-0.67%)
Oct 06, 2020 1.480 1.520 1.480 1.500 228,330 -0.01(-0.66%)
Oct 05, 2020 1.460 1.520 1.450 1.510 484,714 +0.07(+4.86%)
Oct 02, 2020 1.420 1.450 1.400 1.440 342,200 +0.01(+0.70%)
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.