Indicators

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.041	3.177	3.001	3.028	1,194,309	+0.03(+1.13%)
May 27, 2021	3.001	3.041	2.933	2.994	849,043	+0.01(+0.23%)
May 26, 2021	2.926	3.034	2.913	2.987	1,513,527	+0.10(+3.52%)
May 25, 2021	3.231	3.231	2.879	2.885	2,712,349	-0.37(-11.43%)
May 24, 2021	2.980	3.353	2.973	3.258	4,233,432	+0.28(+9.57%)
May 21, 2021	2.811	2.980	2.784	2.973	2,514,627	+0.22(+7.86%)
May 20, 2021	3.021	3.039	2.719	2.757	3,087,872	-0.26(-8.54%)
May 19, 2021	2.743	3.034	2.723	3.014	2,228,172	+0.20(+7.23%)
May 18, 2021	2.703	2.946	2.703	2.811	2,844,511	+0.19(+7.24%)
May 17, 2021	2.533	2.689	2.465	2.621	1,562,948	+0.09(+3.48%)
May 14, 2021	2.581	2.628	2.520	2.533	1,408,171	-0.02(-0.80%)
May 13, 2021	2.608	2.689	2.547	2.554	1,459,675	-0.07(-2.58%)
May 12, 2021	2.750	2.804	2.572	2.621	2,131,434	-0.17(-6.07%)
May 11, 2021	2.601	2.811	2.547	2.791	2,304,961	+0.05(+1.73%)
May 10, 2021	2.764	2.892	2.682	2.743	2,223,110	+0.05(+1.76%)
May 07, 2021	2.540	2.885	2.540	2.696	4,146,112	+0.18(+6.99%)
May 06, 2021	2.526	2.621	2.405	2.520	2,570,408	-0.05(-2.11%)
May 05, 2021	2.682	2.743	2.554	2.574	2,156,264	-0.09(-3.31%)
May 04, 2021	2.770	2.798	2.540	2.662	2,227,530	-0.01(-0.51%)

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.