Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond S Shipping Inc (NY: DSSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.94 12.18 11.82 11.95 109,696 +0.01(+0.08%)
Jul 30, 2019 11.84 12.02 11.66 11.94 140,861 +0.00(+0.00%)
Jul 29, 2019 11.98 12.05 11.89 11.94 86,095 -0.12(-1.00%)
Jul 26, 2019 11.92 12.09 11.88 12.06 55,400 +0.03(+0.25%)
Jul 25, 2019 12.35 12.37 11.90 12.03 93,793 -0.37(-2.98%)
Jul 24, 2019 11.76 12.44 11.71 12.40 86,922 +0.59(+5.00%)
Jul 23, 2019 12.06 12.16 11.70 11.81 99,940 -0.24(-1.99%)
Jul 22, 2019 12.14 12.37 11.98 12.05 91,907 +0.00(+0.00%)
Jul 19, 2019 12.33 12.36 11.87 12.05 238,200 -0.27(-2.19%)
Jul 18, 2019 12.70 12.70 12.26 12.32 172,535 -0.38(-2.99%)
Jul 17, 2019 12.85 12.85 12.63 12.70 181,696 -0.15(-1.17%)
Jul 16, 2019 12.80 12.93 12.65 12.85 120,709 +0.07(+0.55%)
Jul 15, 2019 13.15 13.24 12.65 12.78 150,296 -0.33(-2.52%)
Jul 12, 2019 12.90 13.13 12.90 13.11 123,700 +0.16(+1.24%)
Jul 11, 2019 13.00 13.23 12.92 12.95 160,240 -0.03(-0.23%)
Jul 10, 2019 12.71 13.06 12.70 12.98 107,811 +0.35(+2.77%)
Jul 09, 2019 12.53 12.66 12.19 12.63 111,066 +0.05(+0.40%)
Jul 08, 2019 12.61 12.89 12.53 12.58 87,408 -0.06(-0.47%)
Jul 05, 2019 12.90 12.90 12.58 12.64 147,800 -0.31(-2.39%)
Jul 03, 2019 13.40 13.47 12.90 12.95 69,100 -0.54(-4.00%)
Jul 02, 2019 13.40 13.59 13.20 13.49 183,560 +0.08(+0.60%)
Jul 01, 2019 12.96 13.60 12.90 13.41 372,321 +0.64(+5.01%)
Jun 28, 2019 11.80 13.09 11.76 12.77 2,812,800 +1.02(+8.68%)
Jun 27, 2019 11.60 11.78 11.55 11.75 323,580 +0.09(+0.77%)
Jun 26, 2019 11.38 11.79 11.38 11.66 210,597 +0.31(+2.73%)
Jun 25, 2019 11.36 11.62 10.80 11.35 325,623 -0.27(-2.32%)
Jun 24, 2019 11.39 11.78 11.21 11.62 205,634 +0.26(+2.29%)
Jun 21, 2019 11.55 11.59 11.30 11.36 153,700 -0.29(-2.49%)
Jun 20, 2019 11.43 11.80 11.43 11.65 128,255 +0.32(+2.82%)
Jun 19, 2019 11.46 11.69 11.31 11.33 150,580 -0.24(-2.07%)
Jun 18, 2019 11.57 11.68 11.42 11.57 206,012 -0.08(-0.69%)
Jun 17, 2019 11.51 11.71 11.27 11.65 97,146 +0.28(+2.46%)
Jun 14, 2019 11.33 11.46 11.02 11.37 138,300 +0.03(+0.26%)
Jun 13, 2019 11.10 11.55 10.92 11.34 386,058 +0.45(+4.13%)
Jun 12, 2019 11.60 11.60 10.74 10.89 244,503 -0.69(-5.96%)
Jun 11, 2019 11.70 11.84 11.37 11.58 196,055 -0.12(-1.03%)
Jun 10, 2019 11.89 11.95 11.53 11.70 178,146 -0.13(-1.10%)
Jun 07, 2019 11.98 12.06 11.80 11.83 122,300 -0.17(-1.42%)
Jun 06, 2019 11.90 12.14 11.90 12.00 101,018 +0.03(+0.25%)
Jun 05, 2019 12.05 12.05 11.90 11.97 100,275 -0.12(-0.99%)
Jun 04, 2019 11.85 12.22 11.85 12.09 150,939 +0.10(+0.83%)
Jun 03, 2019 12.01 12.26 11.75 11.99 77,251 -0.16(-1.32%)
May 31, 2019 12.21 12.48 11.80 12.15 101,500 -0.25(-2.02%)
May 30, 2019 12.20 12.49 11.65 12.40 123,638 +0.25(+2.06%)
May 29, 2019 12.00 12.23 11.64 12.15 178,966 -0.06(-0.49%)
May 28, 2019 12.35 12.59 12.03 12.21 77,450 -0.14(-1.13%)
May 24, 2019 12.61 12.61 12.15 12.35 42,800 -0.11(-0.88%)
May 23, 2019 12.56 12.66 12.24 12.46 119,238 -0.53(-4.08%)
May 22, 2019 12.85 13.17 12.72 12.99 54,412 +0.08(+0.62%)
May 21, 2019 13.02 13.17 12.82 12.91 66,519 -0.03(-0.23%)
May 20, 2019 12.75 13.08 12.61 12.94 64,652 +0.29(+2.29%)
May 17, 2019 13.06 13.21 12.65 12.65 115,700 -0.66(-4.96%)
May 16, 2019 13.70 13.76 13.11 13.31 117,335 -0.36(-2.63%)
May 15, 2019 13.47 13.72 13.15 13.67 103,308 +0.20(+1.48%)
May 14, 2019 13.05 13.75 12.91 13.47 195,680 +0.30(+2.28%)
May 13, 2019 13.40 13.61 12.85 13.17 78,342 -0.53(-3.87%)
May 10, 2019 13.69 13.84 13.40 13.70 196,800 +0.10(+0.74%)
May 09, 2019 13.70 13.70 13.04 13.60 190,230 -0.21(-1.52%)
May 08, 2019 13.52 13.83 13.40 13.81 102,063 +0.22(+1.62%)
May 07, 2019 14.09 14.25 13.43 13.59 139,684 -0.64(-4.50%)
May 06, 2019 14.02 14.25 13.61 14.23 72,689 +0.02(+0.14%)
May 03, 2019 13.75 14.26 13.72 14.21 162,100 +0.48(+3.50%)
May 02, 2019 13.07 13.90 12.96 13.73 207,218 +0.58(+4.41%)
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.