Indicators

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.9578	0.9578	0.9106	0.9173	366,641	-0.03(-2.86%)
May 28, 2020	0.9713	0.9848	0.9308	0.9443	324,442	-0.03(-2.78%)
May 27, 2020	1.012	1.012	0.9510	0.9713	600,535	-0.02(-2.04%)
May 26, 2020	1.059	1.059	0.9848	0.9915	320,227	+0.03(+2.80%)
May 22, 2020	0.9848	0.9983	0.9443	0.9645	259,599	-0.02(-2.05%)
May 21, 2020	1.032	1.039	0.9848	0.9848	316,396	-0.03(-2.67%)
May 20, 2020	1.032	1.032	0.9915	1.012	440,959	+0.04(+4.17%)
May 19, 2020	1.012	1.059	0.9713	0.9713	560,176	-0.04(-4.00%)
May 18, 2020	1.079	1.093	1.012	1.012	609,265	-0.02(-1.96%)
May 15, 2020	0.9780	1.052	0.9578	1.032	564,417	+0.06(+6.25%)
May 14, 2020	0.9173	1.012	0.8431	0.9713	1,039,790	+0.03(+2.86%)
May 13, 2020	0.9645	0.9780	0.9443	0.9443	349,739	-0.02(-2.10%)
May 12, 2020	1.086	1.086	0.9443	0.9645	653,524	-0.09(-8.33%)
May 11, 2020	1.201	1.217	1.045	1.052	928,020	-0.15(-12.36%)
May 08, 2020	1.248	1.255	1.201	1.201	482,430	-0.03(-2.20%)
May 07, 2020	1.167	1.228	1.147	1.228	496,347	+0.05(+4.60%)
May 06, 2020	1.187	1.202	1.153	1.174	621,715	-0.01(-1.14%)
May 05, 2020	1.201	1.214	1.167	1.187	428,516	+0.00(+0.00%)
May 04, 2020	1.221	1.228	1.160	1.187	299,241	+0.01(+0.57%)

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.