Indicators

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.9618	0.9618	0.9144	0.9212	365,110	-0.03(-2.86%)
May 28, 2020	0.9754	0.9889	0.9347	0.9483	323,088	-0.03(-2.78%)
May 27, 2020	1.016	1.016	0.9550	0.9754	598,028	-0.02(-2.04%)
May 26, 2020	1.063	1.063	0.9889	0.9957	318,890	+0.03(+2.80%)
May 22, 2020	0.9889	1.002	0.9483	0.9686	258,515	-0.02(-2.05%)
May 21, 2020	1.036	1.043	0.9889	0.9889	315,075	-0.03(-2.67%)
May 20, 2020	1.036	1.036	0.9957	1.016	439,118	+0.04(+4.17%)
May 19, 2020	1.016	1.063	0.9754	0.9754	557,837	-0.04(-4.00%)
May 18, 2020	1.084	1.097	1.016	1.016	606,721	-0.02(-1.96%)
May 15, 2020	0.9821	1.057	0.9618	1.036	562,060	+0.06(+6.25%)
May 14, 2020	0.9212	1.016	0.8467	0.9754	1,035,448	+0.03(+2.86%)
May 13, 2020	0.9686	0.9821	0.9483	0.9483	348,279	-0.02(-2.10%)
May 12, 2020	1.091	1.091	0.9483	0.9686	650,795	-0.09(-8.33%)
May 11, 2020	1.206	1.222	1.050	1.057	924,145	-0.15(-12.36%)
May 08, 2020	1.253	1.260	1.206	1.206	480,416	-0.03(-2.20%)
May 07, 2020	1.172	1.233	1.151	1.233	494,275	+0.05(+4.60%)
May 06, 2020	1.192	1.207	1.158	1.179	619,119	-0.01(-1.14%)
May 05, 2020	1.206	1.219	1.172	1.192	426,727	+0.00(+0.00%)
May 04, 2020	1.226	1.233	1.165	1.192	297,992	+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.