Diana Shipping Inc (NY: DSX )

3.940 USD +0.020 (+0.51%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 4.200 4.230 3.890 3.920 1,244,886 -0.28(-6.67%)
Nov 30, 2021 4.280 4.330 4.060 4.200 843,663 -0.25(-5.62%)
Nov 29, 2021 4.220 4.480 4.170 4.450 949,821 +0.24(+5.70%)
Nov 26, 2021 4.120 4.250 4.070 4.210 615,613 -0.10(-2.32%)
Nov 24, 2021 4.170 4.350 4.130 4.310 606,533 +0.12(+2.86%)
Nov 23, 2021 4.060 4.225 4.055 4.190 860,099 +0.12(+2.95%)
Nov 22, 2021 4.070 4.160 4.013 4.070 1,007,582 +0.10(+2.52%)
Nov 19, 2021 4.000 4.100 3.920 3.970 977,581 -0.05(-1.24%)
Nov 18, 2021 4.220 4.030 4.000 4.020 1,096,030 -0.24(-5.63%)
Nov 17, 2021 4.700 4.700 4.200 4.260 1,251,758 -0.29(-6.37%)
Nov 16, 2021 4.670 4.670 4.300 4.550 1,467,325 -0.11(-2.36%)
Nov 15, 2021 4.940 4.950 4.610 4.660 744,617 -0.19(-3.92%)
Nov 12, 2021 4.860 4.890 4.750 4.850 605,276 +0.02(+0.41%)
Nov 11, 2021 4.820 5.003 4.800 4.830 576,115 +0.06(+1.26%)
Nov 10, 2021 4.880 4.770 670,440 -0.16(-3.25%)
Nov 09, 2021 4.900 4.955 4.740 4.930 630,495 +0.10(+2.07%)
Nov 08, 2021 4.830 4.960 4.810 4.830 904,571 +0.06(+1.26%)
Nov 05, 2021 4.810 4.810 4.610 4.770 1,176,863 +0.04(+0.85%)
Nov 04, 2021 4.800 4.820 4.590 4.730 698,594 +0.01(+0.21%)
Nov 03, 2021 4.710 4.790 4.580 4.720 930,243 +0.01(+0.21%)
Nov 02, 2021 4.970 4.970 4.440 4.710 2,175,463 -0.18(-3.68%)
Nov 01, 2021 5.040 5.010 4.830 4.890 1,422,407 -0.12(-2.40%)
Oct 29, 2021 4.970 5.050 4.904 5.010 432,945 +0.02(+0.40%)
Oct 28, 2021 4.850 5.060 4.850 4.990 1,071,011 +0.19(+3.96%)
Oct 27, 2021 5.180 5.200 4.790 4.800 1,643,097 -0.40(-7.69%)
Oct 26, 2021 5.430 5.200 1,160,694 -0.15(-2.80%)
Oct 25, 2021 5.200 5.380 5.200 5.350 925,357 +0.10(+1.90%)
Oct 22, 2021 5.210 5.250 5.080 5.250 1,019,180 -0.03(-0.57%)
Oct 21, 2021 5.460 5.490 5.200 5.280 822,756 -0.25(-4.52%)
Oct 20, 2021 5.540 5.540 5.318 5.530 648,381 -0.01(-0.18%)
Oct 19, 2021 5.510 5.719 5.485 5.540 1,125,319 +0.10(+1.84%)
Oct 18, 2021 5.320 5.527 5.280 5.440 713,055 +0.18(+3.42%)
Oct 15, 2021 5.290 5.348 5.100 5.260 891,588 +0.06(+1.15%)
Oct 14, 2021 5.550 5.560 5.100 5.200 1,950,657 -0.33(-5.97%)
Oct 13, 2021 5.450 5.590 5.040 5.530 2,638,987 +0.09(+1.65%)
Oct 12, 2021 5.490 5.560 5.290 5.440 1,226,104 -0.07(-1.27%)
Oct 11, 2021 5.590 5.660 5.455 5.510 776,708 -0.09(-1.61%)
Oct 08, 2021 5.600 5.680 5.430 5.600 1,237,367 +0.00(+0.00%)
Oct 07, 2021 5.815 5.898 5.550 5.600 1,122,422 -0.22(-3.78%)
Oct 06, 2021 5.800 5.990 5.760 5.820 935,054 -0.18(-3.00%)
Oct 05, 2021 5.560 6.120 5.520 6.000 1,535,456 +0.48(+8.70%)
Oct 04, 2021 6.025 6.080 5.515 5.520 1,355,982 -0.43(-7.23%)
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.