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 31, 2021 2.774 2.806 2.693 2.760 1,597,583 -0.02(-0.77%)
Dec 30, 2021 2.760 2.838 2.725 2.782 898,811 +0.04(+1.55%)
Dec 29, 2021 2.753 2.789 2.703 2.739 721,871 +0.01(+0.52%)
Dec 28, 2021 2.760 2.824 2.725 2.725 684,190 -0.06(-2.04%)
Dec 27, 2021 2.782 2.796 2.711 2.782 553,597 -0.01(-0.51%)
Dec 23, 2021 2.753 2.843 2.751 2.796 871,199 +0.07(+2.60%)
Dec 22, 2021 2.750 2.750 2.664 2.725 808,231 -0.02(-0.78%)
Dec 21, 2021 2.711 2.809 2.711 2.746 828,064 +0.06(+2.11%)
Dec 20, 2021 2.661 2.711 2.618 2.689 683,247 -0.01(-0.52%)
Dec 17, 2021 2.583 2.732 2.554 2.703 875,999 +0.08(+2.97%)
Dec 16, 2021 2.718 2.732 2.597 2.625 846,632 -0.07(-2.63%)
Dec 15, 2021 2.562 2.718 2.512 2.696 1,146,812 +0.10(+3.83%)
Dec 14, 2021 2.682 2.696 2.597 2.597 738,157 -0.11(-3.94%)
Dec 13, 2021 2.838 2.838 2.679 2.703 946,783 -0.13(-4.75%)
Dec 10, 2021 2.881 2.941 2.824 2.838 653,900 -0.02(-0.74%)
Dec 09, 2021 2.895 2.916 2.852 2.860 625,173 -0.09(-2.89%)
Dec 08, 2021 2.909 2.980 2.874 2.945 909,981 -0.01(-0.24%)
Dec 07, 2021 2.909 2.987 2.894 2.952 913,402 +0.10(+3.48%)
Dec 06, 2021 2.711 2.874 2.640 2.852 1,250,388 +0.15(+5.51%)
Dec 03, 2021 2.867 2.867 2.675 2.703 1,272,809 -0.09(-3.05%)
Dec 02, 2021 2.824 2.824 2.725 2.789 1,150,694 +0.01(+0.25%)
Dec 01, 2021 2.980 3.001 2.760 2.782 1,754,420 -0.20(-6.67%)
Nov 30, 2021 3.037 3.072 2.881 2.980 1,188,975 -0.18(-5.62%)
Nov 29, 2021 2.994 3.179 2.959 3.158 1,338,584 +0.17(+5.70%)
Nov 26, 2021 2.923 3.016 2.888 2.987 867,584 -0.07(-2.32%)
Nov 24, 2021 2.959 3.087 2.931 3.058 854,788 +0.09(+2.86%)
Nov 23, 2021 2.881 2.998 2.877 2.973 1,212,139 +0.09(+2.95%)
Nov 22, 2021 2.888 2.952 2.847 2.888 1,419,987 +0.07(+2.52%)
Nov 19, 2021 2.838 2.909 2.782 2.817 1,377,706 -0.04(-1.24%)
Nov 18, 2021 2.994 2.860 2.838 2.852 1,544,637 -0.17(-5.63%)
Nov 17, 2021 3.335 3.335 2.980 3.023 1,764,104 -0.21(-6.37%)
Nov 16, 2021 3.314 3.314 3.051 3.229 2,067,903 -0.08(-2.36%)
Nov 15, 2021 3.505 3.512 3.271 3.307 1,049,390 -0.13(-3.92%)
Nov 12, 2021 3.449 3.470 3.370 3.441 853,016 +0.01(+0.41%)
Nov 11, 2021 3.420 3.550 3.406 3.427 811,919 +0.04(+1.26%)
Nov 10, 2021 3.463 3.385 944,852 -0.11(-3.25%)
Nov 09, 2021 3.477 3.516 3.363 3.498 888,557 +0.07(+2.07%)
Nov 08, 2021 3.427 3.519 3.413 3.427 1,274,813 +0.04(+1.26%)
Nov 05, 2021 3.413 3.413 3.271 3.385 1,658,555 +0.03(+0.85%)
Nov 04, 2021 3.406 3.420 3.257 3.356 984,529 +0.01(+0.21%)
Nov 03, 2021 3.342 3.399 3.250 3.349 1,310,993 +0.01(+0.21%)
Nov 02, 2021 3.527 3.527 3.151 3.342 3,065,883 -0.06(-1.67%)
Nov 01, 2021 3.503 3.482 3.357 3.399 2,046,450 -0.08(-2.40%)
Oct 29, 2021 3.454 3.510 3.408 3.482 622,888 +0.01(+0.40%)
Oct 28, 2021 3.371 3.517 3.371 3.468 1,540,888 +0.13(+3.96%)
Oct 27, 2021 3.600 3.614 3.329 3.336 2,363,962 -0.28(-7.69%)
Oct 26, 2021 3.774 3.614 1,669,917 -0.10(-2.80%)
Oct 25, 2021 3.614 3.739 3.614 3.719 1,331,332 +0.07(+1.90%)
Oct 22, 2021 3.621 3.649 3.531 3.649 1,466,318 -0.02(-0.57%)
Oct 21, 2021 3.795 3.816 3.614 3.670 1,183,718 -0.17(-4.52%)
Oct 20, 2021 3.851 3.851 3.697 3.844 932,841 -0.01(-0.18%)
Oct 19, 2021 3.830 3.975 3.812 3.851 1,619,023 +0.07(+1.84%)
Oct 18, 2021 3.698 3.842 3.670 3.781 1,025,889 +0.13(+3.42%)
Oct 15, 2021 3.677 3.717 3.545 3.656 1,282,748 +0.04(+1.15%)
Oct 14, 2021 3.858 3.864 3.545 3.614 2,806,456 -0.23(-5.97%)
Oct 13, 2021 3.788 3.885 3.503 3.844 3,796,772 +0.06(+1.65%)
Oct 12, 2021 3.816 3.865 3.677 3.781 1,764,024 -0.05(-1.27%)
Oct 11, 2021 3.885 3.934 3.792 3.830 1,117,468 -0.06(-1.61%)
Oct 08, 2021 3.892 3.948 3.774 3.892 1,780,229 +0.00(+0.00%)
Oct 07, 2021 4.042 4.099 3.858 3.892 1,614,855 -0.15(-3.78%)
Oct 06, 2021 4.031 4.163 4.004 4.045 1,345,284 -0.13(-3.00%)
Oct 05, 2021 3.865 4.254 3.837 4.170 2,209,096 +0.33(+8.70%)
Oct 04, 2021 4.188 4.226 3.833 3.837 1,950,883 -0.30(-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.