Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.188 3.229 3.139 3.213 632,450 +0.01(+0.26%)
Dec 29, 2022 3.097 3.221 3.097 3.205 434,365 +0.09(+2.91%)
Dec 28, 2022 3.205 3.229 3.106 3.114 502,596 -0.07(-2.07%)
Dec 27, 2022 3.287 3.287 3.147 3.180 638,026 -0.11(-3.26%)
Dec 23, 2022 3.205 3.287 3.147 3.287 444,822 +0.08(+2.57%)
Dec 22, 2022 3.262 3.295 3.106 3.205 614,578 -0.11(-3.23%)
Dec 21, 2022 3.130 3.336 3.130 3.312 1,212,991 +0.23(+7.49%)
Dec 20, 2022 2.990 3.114 2.990 3.081 572,107 +0.07(+2.47%)
Dec 19, 2022 3.130 3.130 2.990 3.007 466,700 -0.11(-3.44%)
Dec 16, 2022 3.089 3.163 3.081 3.114 855,084 +0.00(+0.00%)
Dec 15, 2022 3.081 3.114 3.007 3.114 752,784 +0.11(+3.56%)
Dec 14, 2022 3.007 3.036 2.966 3.007 518,340 +0.01(+0.27%)
Dec 13, 2022 3.040 3.056 2.974 2.999 565,941 +0.03(+1.11%)
Dec 12, 2022 2.916 2.999 2.912 2.966 566,344 +0.05(+1.69%)
Dec 09, 2022 2.842 2.966 2.842 2.916 746,417 +0.05(+1.72%)
Dec 08, 2022 2.842 2.916 2.817 2.867 505,575 +0.10(+3.57%)
Dec 07, 2022 2.834 2.883 2.768 2.768 927,620 -0.10(-3.45%)
Dec 06, 2022 2.924 2.982 2.826 2.867 663,926 -0.05(-1.69%)
Dec 05, 2022 2.974 3.110 2.892 2.916 802,029 -0.04(-1.39%)
Dec 02, 2022 2.883 2.978 2.834 2.957 768,460 +0.07(+2.28%)
Dec 01, 2022 2.949 3.023 2.875 2.892 691,626 -0.05(-1.68%)
Nov 30, 2022 2.933 2.982 2.871 2.941 1,124,823 +0.01(+0.28%)
Nov 29, 2022 3.032 3.081 2.929 2.933 1,104,271 -0.07(-2.47%)
Nov 28, 2022 3.270 3.279 2.990 3.007 2,203,979 -0.26(-8.06%)
Nov 25, 2022 3.336 3.411 3.254 3.270 1,480,056 -0.15(-4.45%)
Nov 23, 2022 3.431 3.447 3.379 3.423 2,163,841 +0.03(+0.93%)
Nov 22, 2022 3.478 3.478 3.379 3.391 1,445,395 -0.04(-1.15%)
Nov 21, 2022 3.439 3.466 3.344 3.431 1,074,320 +0.03(+0.93%)
Nov 18, 2022 3.541 3.557 3.336 3.399 1,282,378 -0.09(-2.49%)
Nov 17, 2022 3.320 3.534 3.194 3.486 2,051,638 +0.29(+9.16%)
Nov 16, 2022 3.360 3.369 3.178 3.194 1,216,529 -0.16(-4.72%)
Nov 15, 2022 3.478 3.478 3.344 3.352 744,156 -0.09(-2.53%)
Nov 14, 2022 3.534 3.557 3.415 3.439 941,071 -0.08(-2.25%)
Nov 11, 2022 3.534 3.613 3.510 3.518 1,121,683 +0.03(+0.91%)
Nov 10, 2022 3.549 3.549 3.439 3.486 868,350 +0.05(+1.38%)
Nov 09, 2022 3.486 3.526 3.407 3.439 652,968 -0.07(-2.03%)
Nov 08, 2022 3.573 3.621 3.486 3.510 881,820 -0.05(-1.33%)
Nov 07, 2022 3.439 3.609 3.427 3.557 1,495,837 +0.16(+4.65%)
Nov 04, 2022 3.375 3.454 3.336 3.399 1,112,407 +0.06(+1.65%)
Nov 03, 2022 3.336 3.345 3.241 3.344 672,806 +0.01(+0.24%)
Nov 02, 2022 3.462 3.486 3.336 3.336 609,519 -0.13(-3.65%)
Nov 01, 2022 3.462 3.518 3.391 3.462 960,939 +0.05(+1.39%)
Oct 31, 2022 3.383 3.470 3.320 3.415 618,222 +0.02(+0.47%)
Oct 28, 2022 3.296 3.431 3.249 3.399 704,472 +0.10(+3.12%)
Oct 27, 2022 3.368 3.368 3.241 3.296 642,676 -0.02(-0.48%)
Oct 26, 2022 3.352 3.411 3.312 3.312 618,608 -0.04(-1.18%)
Oct 25, 2022 3.336 3.360 3.265 3.352 1,210,241 +0.01(+0.24%)
Oct 24, 2022 3.344 3.360 3.257 3.344 564,895 +0.05(+1.44%)
Oct 21, 2022 3.202 3.344 3.194 3.296 769,642 +0.10(+3.22%)
Oct 20, 2022 3.304 3.304 3.182 3.194 656,740 -0.09(-2.88%)
Oct 19, 2022 3.320 3.337 3.233 3.288 446,090 -0.07(-2.12%)
Oct 18, 2022 3.312 3.360 3.288 3.360 543,263 +0.11(+3.41%)
Oct 17, 2022 3.320 3.392 3.225 3.249 731,885 -0.06(-1.67%)
Oct 14, 2022 3.273 3.312 3.229 3.304 524,905 +0.06(+1.70%)
Oct 13, 2022 3.130 3.312 3.130 3.249 758,806 +0.04(+1.23%)
Oct 12, 2022 3.186 3.225 3.083 3.209 615,573 +0.06(+2.01%)
Oct 11, 2022 3.146 3.217 3.083 3.146 634,550 -0.02(-0.50%)
Oct 10, 2022 3.320 3.344 3.138 3.162 586,427 -0.13(-4.08%)
Oct 07, 2022 3.178 3.344 3.178 3.296 821,274 +0.09(+2.96%)
Oct 06, 2022 3.249 3.312 3.186 3.202 653,068 -0.03(-0.98%)
Oct 05, 2022 3.202 3.265 3.107 3.233 560,058 +0.06(+1.74%)
Oct 04, 2022 3.162 3.241 3.138 3.178 800,850 +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.