Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.237 3.279 3.187 3.262 622,924 +0.01(+0.26%)
Dec 29, 2022 3.145 3.270 3.145 3.254 427,822 +0.09(+2.91%)
Dec 28, 2022 3.254 3.279 3.153 3.162 495,026 -0.07(-2.07%)
Dec 27, 2022 3.337 3.337 3.195 3.228 628,416 -0.11(-3.26%)
Dec 23, 2022 3.254 3.337 3.195 3.337 438,122 +0.08(+2.57%)
Dec 22, 2022 3.312 3.346 3.153 3.254 605,321 -0.11(-3.23%)
Dec 21, 2022 3.178 3.387 3.178 3.362 1,194,722 +0.23(+7.49%)
Dec 20, 2022 3.036 3.162 3.036 3.128 563,490 +0.08(+2.47%)
Dec 19, 2022 3.178 3.178 3.036 3.053 459,671 -0.11(-3.44%)
Dec 16, 2022 3.136 3.212 3.128 3.162 842,205 +0.00(+0.00%)
Dec 15, 2022 3.128 3.162 3.053 3.162 741,446 +0.11(+3.56%)
Dec 14, 2022 3.053 3.082 3.011 3.053 510,533 +0.01(+0.27%)
Dec 13, 2022 3.086 3.103 3.019 3.044 557,417 +0.03(+1.11%)
Dec 12, 2022 2.961 3.044 2.957 3.011 557,814 +0.05(+1.69%)
Dec 09, 2022 2.886 3.011 2.886 2.961 735,175 +0.05(+1.72%)
Dec 08, 2022 2.886 2.961 2.860 2.911 497,960 +0.10(+3.57%)
Dec 07, 2022 2.877 2.927 2.810 2.810 913,649 -0.10(-3.45%)
Dec 06, 2022 2.969 3.028 2.869 2.911 653,926 -0.05(-1.69%)
Dec 05, 2022 3.019 3.157 2.936 2.961 789,949 -0.04(-1.39%)
Dec 02, 2022 2.927 3.024 2.877 3.003 756,886 +0.07(+2.28%)
Dec 01, 2022 2.994 3.070 2.919 2.936 681,209 -0.05(-1.68%)
Nov 30, 2022 2.978 3.028 2.914 2.986 1,107,881 +0.01(+0.28%)
Nov 29, 2022 3.078 3.128 2.973 2.978 1,087,638 -0.08(-2.47%)
Nov 28, 2022 3.320 3.329 3.036 3.053 2,170,783 -0.27(-8.06%)
Nov 25, 2022 3.387 3.463 3.304 3.320 1,457,764 -0.15(-4.45%)
Nov 23, 2022 3.483 3.499 3.431 3.475 2,131,250 +0.03(+0.93%)
Nov 22, 2022 3.531 3.531 3.431 3.443 1,423,625 -0.04(-1.15%)
Nov 21, 2022 3.491 3.519 3.395 3.483 1,058,139 +0.03(+0.93%)
Nov 18, 2022 3.596 3.612 3.387 3.451 1,263,064 -0.09(-2.49%)
Nov 17, 2022 3.371 3.588 3.242 3.539 2,020,737 +0.30(+9.16%)
Nov 16, 2022 3.411 3.421 3.226 3.242 1,198,206 -0.16(-4.72%)
Nov 15, 2022 3.531 3.531 3.395 3.403 732,947 -0.09(-2.53%)
Nov 14, 2022 3.588 3.612 3.467 3.491 926,897 -0.08(-2.25%)
Nov 11, 2022 3.588 3.668 3.564 3.572 1,104,789 +0.03(+0.91%)
Nov 10, 2022 3.604 3.604 3.491 3.539 855,271 +0.05(+1.38%)
Nov 09, 2022 3.539 3.580 3.459 3.491 643,133 -0.07(-2.03%)
Nov 08, 2022 3.628 3.676 3.539 3.564 868,538 -0.05(-1.33%)
Nov 07, 2022 3.491 3.664 3.479 3.612 1,473,308 +0.16(+4.65%)
Nov 04, 2022 3.427 3.507 3.387 3.451 1,095,652 +0.06(+1.65%)
Nov 03, 2022 3.387 3.397 3.291 3.395 662,673 +0.01(+0.24%)
Nov 02, 2022 3.515 3.539 3.387 3.387 600,338 -0.13(-3.65%)
Nov 01, 2022 3.515 3.572 3.443 3.515 946,466 +0.05(+1.39%)
Oct 31, 2022 3.435 3.523 3.371 3.467 608,911 +0.02(+0.47%)
Oct 28, 2022 3.347 3.483 3.299 3.451 693,862 +0.10(+3.12%)
Oct 27, 2022 3.419 3.419 3.291 3.347 632,996 -0.02(-0.48%)
Oct 26, 2022 3.403 3.463 3.363 3.363 609,291 -0.04(-1.18%)
Oct 25, 2022 3.387 3.411 3.315 3.403 1,192,013 +0.01(+0.24%)
Oct 24, 2022 3.395 3.411 3.307 3.395 556,387 +0.05(+1.44%)
Oct 21, 2022 3.251 3.395 3.242 3.347 758,050 +0.10(+3.22%)
Oct 20, 2022 3.355 3.355 3.230 3.242 646,849 -0.10(-2.88%)
Oct 19, 2022 3.371 3.388 3.283 3.339 439,371 -0.07(-2.12%)
Oct 18, 2022 3.363 3.411 3.339 3.411 535,081 +0.11(+3.41%)
Oct 17, 2022 3.371 3.443 3.275 3.299 720,862 -0.06(-1.67%)
Oct 14, 2022 3.323 3.363 3.279 3.355 517,000 +0.06(+1.70%)
Oct 13, 2022 3.178 3.363 3.178 3.299 747,377 +0.04(+1.23%)
Oct 12, 2022 3.234 3.275 3.130 3.259 606,302 +0.06(+2.01%)
Oct 11, 2022 3.194 3.267 3.130 3.194 624,992 -0.02(-0.50%)
Oct 10, 2022 3.371 3.395 3.186 3.210 577,595 -0.14(-4.08%)
Oct 07, 2022 3.226 3.395 3.226 3.347 808,904 +0.10(+2.96%)
Oct 06, 2022 3.299 3.363 3.234 3.251 643,232 -0.03(-0.98%)
Oct 05, 2022 3.251 3.315 3.155 3.283 551,622 +0.06(+1.74%)
Oct 04, 2022 3.210 3.291 3.186 3.226 788,788 +0.09(+2.81%)
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.