Diana Shipping Inc (NY: DSX )

4.060 USD -0.060 (-1.46%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.880 3.880 3.650 3.670 199,165 -0.20(-5.17%)
Oct 30, 2019 3.930 3.940 3.840 3.870 276,552 -0.07(-1.78%)
Oct 29, 2019 3.950 3.960 3.880 3.940 337,572 +0.00(+0.00%)
Oct 28, 2019 3.860 3.970 3.800 3.940 394,033 +0.11(+2.87%)
Oct 25, 2019 3.930 3.950 3.820 3.830 380,600 -0.12(-3.04%)
Oct 24, 2019 3.900 4.150 3.860 3.950 914,486 +0.23(+6.18%)
Oct 23, 2019 3.530 3.730 3.530 3.720 469,262 +0.17(+4.79%)
Oct 22, 2019 3.580 3.590 3.530 3.550 230,274 -0.03(-0.84%)
Oct 21, 2019 3.570 3.600 3.530 3.580 184,321 -0.03(-0.83%)
Oct 18, 2019 3.600 3.620 3.590 3.610 110,400 +0.02(+0.56%)
Oct 17, 2019 3.600 3.640 3.530 3.590 296,894 -0.02(-0.55%)
Oct 16, 2019 3.520 3.640 3.520 3.610 145,893 +0.02(+0.56%)
Oct 15, 2019 3.500 3.670 3.430 3.590 291,444 +0.16(+4.66%)
Oct 14, 2019 3.400 3.550 3.330 3.430 413,398 -0.01(-0.29%)
Oct 11, 2019 3.520 3.570 3.440 3.440 220,200 -0.06(-1.71%)
Oct 10, 2019 3.460 3.520 3.460 3.500 193,049 +0.00(+0.00%)
Oct 09, 2019 3.460 3.520 3.454 3.500 272,924 +0.06(+1.74%)
Oct 08, 2019 3.470 3.480 3.420 3.440 249,284 -0.03(-0.86%)
Oct 07, 2019 3.460 3.490 3.440 3.470 193,138 +0.03(+0.87%)
Oct 04, 2019 3.450 3.510 3.430 3.440 449,000 +0.00(+0.00%)
Oct 03, 2019 3.430 3.460 3.420 3.440 159,838 +0.00(+0.00%)
Oct 02, 2019 3.410 3.465 3.400 3.440 386,873 +0.01(+0.29%)
Oct 01, 2019 3.410 3.460 3.383 3.430 164,875 +0.05(+1.48%)
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%)
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.