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 (%)
May 28, 2021 3.121 3.260 3.079 3.107 1,163,842 +0.03(+1.13%)
May 27, 2021 3.079 3.121 3.010 3.072 827,384 +0.01(+0.23%)
May 26, 2021 3.003 3.114 2.989 3.065 1,474,917 +0.10(+3.52%)
May 25, 2021 3.315 3.315 2.954 2.961 2,643,156 -0.38(-11.43%)
May 24, 2021 3.058 3.441 3.051 3.343 4,125,436 +0.29(+9.57%)
May 21, 2021 2.885 3.058 2.857 3.051 2,450,478 +0.22(+7.86%)
May 20, 2021 3.100 3.119 2.791 2.829 3,009,100 -0.26(-8.54%)
May 19, 2021 2.815 3.114 2.794 3.093 2,171,331 +0.21(+7.23%)
May 18, 2021 2.773 3.024 2.773 2.885 2,771,947 +0.19(+7.24%)
May 17, 2021 2.600 2.759 2.530 2.690 1,523,077 +0.09(+3.48%)
May 14, 2021 2.648 2.697 2.586 2.600 1,372,248 -0.02(-0.80%)
May 13, 2021 2.676 2.759 2.613 2.620 1,422,438 -0.07(-2.58%)
May 12, 2021 2.822 2.878 2.639 2.690 2,077,060 -0.17(-6.07%)
May 11, 2021 2.669 2.885 2.614 2.864 2,246,161 +0.05(+1.73%)
May 10, 2021 2.836 2.968 2.752 2.815 2,166,398 +0.05(+1.76%)
May 07, 2021 2.606 2.961 2.606 2.766 4,040,344 +0.18(+6.99%)
May 06, 2021 2.593 2.690 2.467 2.586 2,504,836 -0.06(-2.11%)
May 05, 2021 2.752 2.815 2.620 2.641 2,101,257 -0.09(-3.31%)
May 04, 2021 2.843 2.871 2.606 2.732 2,170,705 -0.01(-0.51%)
May 03, 2021 2.641 2.822 2.600 2.745 3,468,072 +0.15(+5.61%)
Apr 30, 2021 2.551 2.627 2.544 2.600 1,068,252 +0.02(+0.81%)
Apr 29, 2021 2.655 2.655 2.516 2.579 1,042,634 -0.03(-1.07%)
Apr 28, 2021 2.613 2.662 2.568 2.606 1,319,582 +0.03(+1.35%)
Apr 27, 2021 2.620 2.676 2.523 2.572 1,348,055 -0.03(-1.33%)
Apr 26, 2021 2.523 2.615 2.502 2.606 2,227,498 +0.10(+3.88%)
Apr 23, 2021 2.419 2.558 2.371 2.509 1,364,341 +0.09(+3.74%)
Apr 22, 2021 2.454 2.537 2.363 2.419 2,053,208 -0.05(-1.97%)
Apr 21, 2021 2.287 2.509 2.252 2.467 2,785,671 +0.25(+11.29%)
Apr 20, 2021 2.280 2.315 2.155 2.217 937,702 -0.07(-3.04%)
Apr 19, 2021 2.134 2.287 2.099 2.287 943,162 +0.16(+7.52%)
Apr 16, 2021 2.169 2.169 2.099 2.127 410,611 -0.03(-1.61%)
Apr 15, 2021 2.189 2.196 2.076 2.162 801,223 +0.02(+0.97%)
Apr 14, 2021 2.043 2.196 2.043 2.141 783,685 +0.08(+3.70%)
Apr 13, 2021 2.113 2.113 2.016 2.064 786,951 -0.04(-1.98%)
Apr 12, 2021 2.196 2.210 2.085 2.106 663,398 -0.06(-2.88%)
Apr 09, 2021 2.189 2.203 2.106 2.169 687,997 -0.01(-0.64%)
Apr 08, 2021 2.162 2.196 2.120 2.182 522,065 +0.01(+0.64%)
Apr 07, 2021 2.120 2.210 2.092 2.169 784,361 +0.06(+2.97%)
Apr 06, 2021 2.085 2.141 2.071 2.106 561,923 +0.05(+2.36%)
Apr 05, 2021 2.141 2.169 2.045 2.057 591,065 -0.08(-3.58%)
Apr 01, 2021 2.078 2.155 2.064 2.134 669,006 +0.06(+2.68%)
Mar 31, 2021 2.085 2.134 2.050 2.078 755,655 -0.01(-0.66%)
Mar 30, 2021 2.078 2.141 2.037 2.092 531,112 -0.03(-1.63%)
Mar 29, 2021 2.238 2.238 2.071 2.127 626,306 -0.12(-5.26%)
Mar 26, 2021 2.301 2.335 2.134 2.245 770,436 +0.06(+2.87%)
Mar 25, 2021 2.155 2.214 1.939 2.182 1,647,495 +0.03(+1.29%)
Mar 24, 2021 2.294 2.328 2.155 2.155 823,088 -0.10(-4.62%)
Mar 23, 2021 2.363 2.433 2.134 2.259 2,005,196 -0.19(-7.93%)
Mar 22, 2021 2.516 2.613 2.405 2.454 2,293,866 -0.01(-0.56%)
Mar 19, 2021 2.356 2.502 2.335 2.467 1,686,903 +0.13(+5.34%)
Mar 18, 2021 2.495 2.600 2.315 2.342 1,924,645 -0.13(-5.07%)
Mar 17, 2021 2.203 2.502 2.200 2.467 2,963,862 +0.28(+12.70%)
Mar 16, 2021 2.370 2.384 2.127 2.189 1,641,795 -0.11(-4.83%)
Mar 15, 2021 2.342 2.412 2.280 2.301 1,115,894 +0.01(+0.30%)
Mar 12, 2021 2.245 2.342 2.210 2.294 970,706 +0.04(+1.85%)
Mar 11, 2021 2.259 2.328 2.210 2.252 1,337,359 +0.03(+1.25%)
Mar 10, 2021 2.064 2.349 2.037 2.224 1,892,307 +0.19(+9.21%)
Mar 09, 2021 2.050 2.078 1.981 2.037 808,861 -0.01(-0.68%)
Mar 08, 2021 2.030 2.120 2.009 2.050 1,051,012 +0.08(+4.24%)
Mar 05, 2021 1.981 2.002 1.752 1.967 1,654,100 +0.02(+1.07%)
Mar 04, 2021 2.050 2.120 1.870 1.946 1,642,305 -0.11(-5.41%)
Mar 03, 2021 1.946 2.127 1.946 2.057 1,178,681 +0.07(+3.50%)
Mar 02, 2021 1.988 2.078 1.946 1.988 1,620,489 -0.01(-0.35%)
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.