Diana Shipping Inc (NY: DSX )

3.800 USD -0.130 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.470 3.530 3.310 3.310 337,481 -0.18(-5.16%)
Jul 30, 2019 3.585 3.585 3.400 3.490 270,566 -0.16(-4.38%)
Jul 29, 2019 3.610 3.680 3.610 3.650 122,694 -0.01(-0.27%)
Jul 26, 2019 3.520 3.670 3.520 3.660 138,300 +0.14(+3.98%)
Jul 25, 2019 3.630 3.690 3.480 3.520 162,887 -0.13(-3.56%)
Jul 24, 2019 3.700 3.700 3.624 3.650 106,104 -0.08(-2.14%)
Jul 23, 2019 3.720 3.740 3.700 3.730 123,437 +0.01(+0.27%)
Jul 22, 2019 3.720 3.742 3.680 3.720 164,634 +0.00(+0.00%)
Jul 19, 2019 3.650 3.730 3.610 3.720 187,700 +0.11(+3.05%)
Jul 18, 2019 3.600 3.700 3.535 3.610 308,842 +0.04(+1.12%)
Jul 17, 2019 3.660 3.670 3.550 3.570 468,883 -0.12(-3.25%)
Jul 16, 2019 3.690 3.700 3.660 3.690 86,369 +0.03(+0.82%)
Jul 15, 2019 3.690 3.710 3.640 3.660 131,602 -0.02(-0.54%)
Jul 12, 2019 3.660 3.750 3.640 3.680 284,500 -0.01(-0.27%)
Jul 11, 2019 3.670 3.750 3.650 3.690 231,128 +0.06(+1.65%)
Jul 10, 2019 3.650 3.700 3.610 3.630 200,585 +0.00(+0.00%)
Jul 09, 2019 3.580 3.660 3.560 3.630 149,071 +0.04(+1.11%)
Jul 08, 2019 3.650 3.650 3.560 3.590 123,085 -0.05(-1.37%)
Jul 05, 2019 3.530 3.720 3.530 3.640 303,100 +0.11(+3.12%)
Jul 03, 2019 3.550 3.580 3.510 3.530 73,700 -0.04(-1.12%)
Jul 02, 2019 3.430 3.590 3.420 3.570 309,022 +0.14(+4.08%)
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.