Diana Shipping Inc (NY: DSX )

4.050 USD +0.070 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.480 3.520 3.390 3.480 270,100 +0.03(+0.87%)
Nov 27, 2019 3.420 3.480 3.380 3.450 199,700 +0.02(+0.58%)
Nov 26, 2019 3.400 3.450 3.400 3.430 169,799 -0.01(-0.29%)
Nov 25, 2019 3.400 3.450 3.360 3.440 286,841 +0.05(+1.47%)
Nov 22, 2019 3.470 3.490 3.370 3.390 247,600 -0.09(-2.59%)
Nov 21, 2019 3.450 3.490 3.440 3.480 163,246 +0.02(+0.58%)
Nov 20, 2019 3.470 3.500 3.450 3.460 169,126 +0.00(+0.00%)
Nov 19, 2019 3.410 3.470 3.360 3.460 245,230 +0.02(+0.58%)
Nov 18, 2019 3.600 3.600 3.380 3.440 611,856 -0.14(-3.91%)
Nov 15, 2019 3.540 3.580 3.530 3.580 152,100 +0.05(+1.42%)
Nov 14, 2019 3.550 3.600 3.530 3.530 182,092 -0.02(-0.56%)
Nov 13, 2019 3.630 3.700 3.530 3.550 153,378 -0.08(-2.20%)
Nov 12, 2019 3.530 3.730 3.530 3.630 248,779 +0.12(+3.42%)
Nov 11, 2019 3.610 3.660 3.500 3.510 318,918 -0.16(-4.36%)
Nov 08, 2019 3.630 3.730 3.628 3.670 269,200 +0.03(+0.82%)
Nov 07, 2019 3.890 3.930 3.580 3.640 731,740 -0.25(-6.43%)
Nov 06, 2019 3.940 3.960 3.860 3.890 516,528 -0.04(-1.02%)
Nov 05, 2019 3.773 3.970 3.773 3.930 1,342,710 +0.13(+3.42%)
Nov 04, 2019 3.840 3.880 3.780 3.800 280,678 -0.02(-0.52%)
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.