Skip to main content

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, 2020 1.341 1.341 1.341 359,514 +0.02(+1.58%)
Dec 30, 2020 1.328 1.341 1.314 1.321 359,514 -0.01(-0.52%)
Dec 29, 2020 1.348 1.348 1.307 1.328 263,684 -0.01(-1.04%)
Dec 28, 2020 1.341 1.348 1.314 1.341 661,307 +0.02(+1.58%)
Dec 24, 2020 1.321 1.328 1.286 1.321 321,554 +0.00(+0.00%)
Dec 23, 2020 1.265 1.335 1.258 1.321 507,564 +0.05(+3.83%)
Dec 22, 2020 1.321 1.321 1.230 1.272 1,330,770 -0.04(-3.17%)
Dec 21, 2020 1.348 1.362 1.272 1.314 996,400 -0.06(-4.55%)
Dec 18, 2020 1.397 1.425 1.362 1.376 1,133,138 -0.02(-1.49%)
Dec 17, 2020 1.432 1.460 1.376 1.397 752,658 -0.01(-0.99%)
Dec 16, 2020 1.362 1.411 1.362 1.411 469,338 +0.05(+3.57%)
Dec 15, 2020 1.335 1.439 1.300 1.362 2,266,852 +0.11(+8.89%)
Dec 14, 2020 1.279 1.286 1.251 1.251 311,164 -0.02(-1.64%)
Dec 11, 2020 1.272 1.279 1.237 1.272 520,961 +0.01(+0.55%)
Dec 10, 2020 1.209 1.286 1.202 1.265 252,785 +0.03(+2.82%)
Dec 09, 2020 1.293 1.293 1.189 1.230 489,704 -0.04(-3.28%)
Dec 08, 2020 1.279 1.321 1.244 1.272 283,329 +0.00(+0.00%)
Dec 07, 2020 1.314 1.348 1.265 1.272 580,266 -0.03(-2.14%)
Dec 04, 2020 1.182 1.300 1.182 1.300 980,921 +0.10(+8.72%)
Dec 03, 2020 1.168 1.209 1.126 1.196 580,087 +0.02(+1.77%)
Dec 02, 2020 1.168 1.209 1.126 1.175 340,918 +0.01(+0.60%)
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.