Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.081 2.150 2.081 2.129 249,053 +0.05(+2.30%)
Dec 30, 2019 2.129 2.143 2.081 2.081 496,091 -0.03(-1.30%)
Dec 27, 2019 2.102 2.130 2.081 2.109 310,842 +0.01(+0.33%)
Dec 26, 2019 2.081 2.143 2.081 2.102 297,885 +0.02(+0.99%)
Dec 24, 2019 2.102 2.109 2.054 2.081 246,570 -0.02(-0.98%)
Dec 23, 2019 2.122 2.127 2.081 2.102 470,919 -0.02(-0.97%)
Dec 20, 2019 2.143 2.177 2.081 2.122 469,476 +0.01(+0.32%)
Dec 19, 2019 2.074 2.136 2.074 2.115 550,845 +0.05(+2.66%)
Dec 18, 2019 2.088 2.088 2.013 2.061 1,075,427 -0.03(-1.31%)
Dec 17, 2019 2.191 2.194 2.074 2.088 530,218 -0.10(-4.39%)
Dec 16, 2019 2.177 2.218 2.163 2.184 333,338 +0.01(+0.31%)
Dec 13, 2019 2.218 2.259 2.150 2.177 479,555 -0.08(-3.64%)
Dec 12, 2019 2.225 2.259 2.136 2.259 384,393 +0.02(+0.92%)
Dec 11, 2019 2.280 2.287 2.218 2.239 440,576 -0.05(-2.39%)
Dec 10, 2019 2.293 2.307 2.259 2.293 658,531 -0.01(-0.30%)
Dec 09, 2019 2.293 2.321 2.259 2.300 619,243 -0.01(-0.59%)
Dec 06, 2019 2.287 2.321 2.259 2.314 344,146 +0.03(+1.50%)
Dec 05, 2019 2.293 2.293 2.252 2.280 282,333 +0.01(+0.30%)
Dec 04, 2019 2.280 2.304 2.232 2.273 515,412 +0.01(+0.30%)
Dec 03, 2019 2.232 2.287 2.218 2.266 420,213 +0.01(+0.30%)
Dec 02, 2019 2.341 2.345 2.122 2.259 1,280,279 -0.12(-5.17%)
Nov 29, 2019 2.382 2.410 2.321 2.382 394,541 +0.02(+0.87%)
Nov 27, 2019 2.341 2.382 2.314 2.362 291,706 +0.01(+0.58%)
Nov 26, 2019 2.328 2.362 2.328 2.348 248,029 -0.01(-0.29%)
Nov 25, 2019 2.328 2.362 2.300 2.355 418,995 +0.03(+1.47%)
Nov 22, 2019 2.376 2.389 2.307 2.321 361,675 -0.06(-2.59%)
Nov 21, 2019 2.362 2.389 2.355 2.382 238,457 +0.01(+0.58%)
Nov 20, 2019 2.376 2.396 2.362 2.369 247,046 +0.00(+0.00%)
Nov 19, 2019 2.334 2.376 2.300 2.369 358,213 +0.01(+0.58%)
Nov 18, 2019 2.465 2.465 2.314 2.355 893,752 -0.10(-3.91%)
Nov 15, 2019 2.423 2.451 2.417 2.451 222,176 +0.03(+1.42%)
Nov 14, 2019 2.430 2.465 2.417 2.417 265,986 -0.01(-0.56%)
Nov 13, 2019 2.485 2.533 2.417 2.430 224,042 -0.05(-2.20%)
Nov 12, 2019 2.417 2.554 2.417 2.485 363,397 +0.08(+3.42%)
Nov 11, 2019 2.471 2.506 2.396 2.403 465,851 -0.11(-4.36%)
Nov 08, 2019 2.485 2.554 2.484 2.512 393,226 +0.02(+0.82%)
Nov 07, 2019 2.663 2.690 2.451 2.492 1,068,870 -0.17(-6.43%)
Nov 06, 2019 2.697 2.711 2.643 2.663 754,505 -0.03(-1.02%)
Nov 05, 2019 2.583 2.718 2.583 2.690 1,961,329 +0.09(+3.42%)
Nov 04, 2019 2.629 2.656 2.588 2.601 409,993 -0.01(-0.52%)
Nov 01, 2019 2.499 2.643 2.499 2.615 402,429 +0.10(+4.09%)
Oct 31, 2019 2.656 2.656 2.499 2.512 290,925 -0.14(-5.17%)
Oct 30, 2019 2.690 2.697 2.629 2.649 403,966 -0.05(-1.78%)
Oct 29, 2019 2.704 2.711 2.656 2.697 493,099 +0.00(+0.00%)
Oct 28, 2019 2.643 2.718 2.601 2.697 575,573 +0.08(+2.87%)
Oct 25, 2019 2.690 2.704 2.615 2.622 555,951 -0.08(-3.04%)
Oct 24, 2019 2.670 2.841 2.643 2.704 1,335,811 +0.16(+6.18%)
Oct 23, 2019 2.417 2.554 2.417 2.547 685,462 +0.12(+4.79%)
Oct 22, 2019 2.451 2.458 2.417 2.430 336,366 -0.02(-0.84%)
Oct 21, 2019 2.444 2.465 2.417 2.451 269,242 -0.02(-0.83%)
Oct 18, 2019 2.465 2.478 2.458 2.471 161,263 +0.01(+0.56%)
Oct 17, 2019 2.465 2.492 2.417 2.458 433,680 -0.01(-0.55%)
Oct 16, 2019 2.410 2.492 2.410 2.471 213,109 +0.01(+0.56%)
Oct 15, 2019 2.396 2.512 2.348 2.458 425,719 +0.11(+4.66%)
Oct 14, 2019 2.328 2.430 2.280 2.348 603,860 -0.01(-0.29%)
Oct 11, 2019 2.410 2.444 2.355 2.355 321,651 -0.04(-1.71%)
Oct 10, 2019 2.369 2.410 2.369 2.396 281,991 +0.00(+0.00%)
Oct 09, 2019 2.369 2.410 2.364 2.396 398,666 +0.04(+1.74%)
Oct 08, 2019 2.376 2.382 2.341 2.355 364,135 -0.02(-0.86%)
Oct 07, 2019 2.369 2.389 2.355 2.376 282,121 +0.02(+0.87%)
Oct 04, 2019 2.362 2.403 2.348 2.355 655,865 +0.00(+0.00%)
Oct 03, 2019 2.348 2.369 2.341 2.355 233,479 +0.00(+0.00%)
Oct 02, 2019 2.334 2.372 2.328 2.355 565,114 +0.01(+0.29%)
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.