Diana Shipping Inc

DSX 
(NYSE) 
 

History: Diana Shipping Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
3.39
3.39
3.27
3.28
24,649
3.32
0
22/08/2019
3.48
3.48
3.41
3.42
21,835
3.45
0
21/08/2019
3.42
3.52
3.39
3.45
36,950
3.45
0
20/08/2019
3.35
3.42
3.25
3.40
42,282
3.40
0
19/08/2019
3.21
3.35
3.21
3.33
29,021
3.30
0
16/08/2019
3.11
3.17
3.10
3.17
29,814
3.15
0
15/08/2019
3.02
3.13
3.00
3.07
25,238
3.05
0
14/08/2019
3.04
3.06
2.98
3.02
71,696
3.02
0
13/08/2019
3.05
3.13
3.03
3.05
101,451
3.06
0
12/08/2019
3.04
3.05
3.01
3.03
47,507
3.03
0
09/08/2019
3.15
3.15
3.04
3.06
46,257
3.07
0
08/08/2019
3.19
3.21
3.11
3.14
80,242
3.14
0
07/08/2019
3.19
3.19
3.16
3.18
52,399
3.18
0
06/08/2019
3.20
3.22
3.17
3.19
34,371
3.19
0
05/08/2019
3.22
3.24
3.15
3.18
73,774
3.19
0
02/08/2019
3.29
3.30
3.24
3.26
32,507
3.26
0
01/08/2019
3.34
3.36
3.23
3.29
22,938
3.30
0
31/07/2019
3.47
3.53
3.31
3.31
77,087
3.37
0
30/07/2019
3.53
3.55
3.41
3.49
73,791
3.50
0
29/07/2019
3.61
3.68
3.61
3.65
42,190
3.64
0
26/07/2019
3.52
3.67
3.52
3.66
28,367
3.62
0
25/07/2019
3.63
3.68
3.49
3.52
32,695
3.57
0
24/07/2019
3.70
3.70
3.63
3.65
31,192
3.67
0
23/07/2019
3.72
3.74
3.70
3.73
34,878
3.73
0
22/07/2019
3.72
3.74
3.69
3.72
37,006
3.72
0
19/07/2019
3.65
3.72
3.62
3.72
39,271
3.68
0
18/07/2019
3.60
3.69
3.54
3.61
113,496
3.60
0
17/07/2019
3.66
3.66
3.55
3.57
93,667
3.60
0
16/07/2019
3.69
3.70
3.66
3.69
21,723
3.68
0
15/07/2019
3.69
3.71
3.64
3.66
27,239
3.67
0
12/07/2019
3.66
3.75
3.65
3.68
72,427
3.69
0
11/07/2019
3.67
3.75
3.67
3.69
41,477
3.71
0
10/07/2019
3.65
3.69
3.61
3.63
36,709
3.66
0
09/07/2019
3.58
3.65
3.57
3.63
50,497
3.62
0
08/07/2019
3.65
3.65
3.56
3.59
28,209
3.60
0
05/07/2019
3.53
3.72
3.53
3.64
74,573
3.62
0
03/07/2019
3.55
3.58
3.51
3.53
19,744
3.54
0
02/07/2019
3.43
3.59
3.43
3.57
57,416
3.50
0
01/07/2019
3.36
3.43
3.31
3.43
63,657
3.38
0
28/06/2019
3.30
3.37
3.28
3.31
68,590
3.33
0
27/06/2019
3.30
3.31
3.29
3.31
29,555
3.30
0
26/06/2019
3.23
3.30
3.23
3.30
44,381
3.30
0
25/06/2019
3.21
3.29
3.21
3.28
51,887
3.25
0
24/06/2019
3.23
3.24
3.19
3.23
30,467
3.21
0
21/06/2019
3.17
3.23
3.17
3.23
36,146
3.22
0
20/06/2019
3.17
3.22
3.17
3.18
29,144
3.19
0
19/06/2019
3.14
3.21
3.14
3.17
27,749
3.19
0
18/06/2019
3.16
3.17
3.09
3.13
28,776
3.12
0
17/06/2019
3.20
3.20
3.11
3.13
33,015
3.16
0
14/06/2019
3.06
3.18
3.06
3.17
53,871
3.12
0
13/06/2019
2.99
3.01
2.95
2.96
27,319
2.97
0
12/06/2019
2.97
2.97
2.95
2.96
20,294
2.96
0
11/06/2019
3.00
3.00
2.95
2.98
13,350
2.98
0
10/06/2019
3.03
3.05
2.93
2.97
42,693
2.97
0
07/06/2019
2.99
3.07
2.99
3.01
32,212
3.04
0
06/06/2019
2.99
3.09
2.98
3.01
31,421
3.01
0
05/06/2019
3.07
3.07
2.92
2.95
28,492
2.97
0
04/06/2019
2.94
3.05
2.94
3.04
21,021
3.00
0
03/06/2019
3.01
3.01
2.90
2.91
15,432
2.94
0
31/05/2019
3.05
3.05
2.95
2.99
37,355
2.98
0
30/05/2019
3.18
3.18
3.06
3.06
12,514
3.13
0
29/05/2019
3.19
3.20
3.14
3.19
27,245
3.18
0
28/05/2019
3.23
3.24
3.16
3.22
26,818
3.21
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 11:05:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-26 12:05:48 - 2019-08-26 11:05:48 - 1000 - Website: OKAY