Skip to main content

Diana Shipping Inc (NY: DSX )

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 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%)
Dec 01, 2020 1.189 1.258 1.168 1.168 453,028 +0.01(+0.60%)
Nov 30, 2020 1.286 1.286 1.161 1.161 848,878 -0.09(-7.22%)
Nov 27, 2020 1.133 1.272 1.133 1.251 663,970 +0.11(+9.76%)
Nov 25, 2020 1.182 1.196 1.140 1.140 367,881 -0.03(-2.96%)
Nov 24, 2020 1.168 1.196 1.126 1.175 637,012 +0.06(+4.97%)
Nov 23, 2020 1.196 1.196 1.050 1.119 854,496 -0.08(-6.94%)
Nov 20, 2020 1.182 1.223 1.161 1.202 317,382 +0.03(+2.37%)
Nov 19, 2020 1.175 1.189 1.147 1.175 208,052 +0.02(+1.81%)
Nov 18, 2020 1.147 1.244 1.119 1.154 794,008 +0.01(+1.22%)
Nov 17, 2020 1.168 1.168 1.119 1.140 374,265 -0.03(-2.38%)
Nov 16, 2020 1.077 1.168 1.077 1.168 550,031 +0.10(+9.09%)
Nov 13, 2020 1.077 1.084 1.056 1.070 225,016 +0.00(+0.00%)
Nov 12, 2020 1.077 1.098 1.050 1.070 524,531 +0.03(+3.36%)
Nov 11, 2020 1.050 1.056 1.015 1.036 236,524 +0.00(+0.00%)
Nov 10, 2020 1.001 1.056 0.9800 1.036 535,966 +0.02(+2.05%)
Nov 09, 2020 1.001 1.043 0.9800 1.015 726,607 +0.06(+5.80%)
Nov 06, 2020 0.9661 0.9800 0.9453 0.9592 369,608 +0.01(+0.73%)
Nov 05, 2020 0.9522 0.9731 0.9522 0.9522 186,711 +0.00(+0.00%)
Nov 04, 2020 0.9661 0.9661 0.9453 0.9522 234,261 +0.00(+0.00%)
Nov 03, 2020 0.9522 0.9592 0.9522 0.9522 146,220 +0.00(+0.00%)
Nov 02, 2020 0.9522 0.9661 0.9522 0.9522 271,632 +0.01(+0.74%)
Oct 30, 2020 0.9522 0.9592 0.9314 0.9453 353,782 +0.00(+0.00%)
Oct 29, 2020 0.9453 0.9522 0.9175 0.9453 391,201 +0.01(+1.49%)
Oct 28, 2020 0.9522 0.9522 0.9036 0.9314 618,908 -0.03(-2.90%)
Oct 27, 2020 0.9661 0.9661 0.9453 0.9592 298,956 +0.01(+0.73%)
Oct 26, 2020 0.9661 0.9731 0.9522 0.9522 287,730 -0.01(-1.44%)
Oct 23, 2020 0.9592 0.9800 0.9592 0.9661 199,982 -0.02(-2.11%)
Oct 22, 2020 0.9661 0.9939 0.9661 0.9870 222,140 +0.01(+0.71%)
Oct 21, 2020 0.9522 1.001 0.9522 0.9800 304,380 +0.02(+2.17%)
Oct 20, 2020 0.9522 0.9661 0.9522 0.9592 122,951 +0.00(+0.00%)
Oct 19, 2020 0.9800 0.9939 0.9453 0.9592 552,197 -0.01(-1.43%)
Oct 16, 2020 0.9939 0.9973 0.9731 0.9731 276,810 -0.02(-2.10%)
Oct 15, 2020 0.9939 0.9939 0.9800 0.9939 149,293 +0.01(+1.42%)
Oct 14, 2020 0.9870 1.001 0.9800 0.9800 189,095 -0.01(-0.70%)
Oct 13, 2020 0.9939 1.008 0.9870 0.9870 118,621 -0.02(-2.07%)
Oct 12, 2020 1.008 1.029 0.9870 1.008 220,124 +0.00(+0.00%)
Oct 09, 2020 1.015 1.022 0.9870 1.008 374,643 -0.01(-0.68%)
Oct 08, 2020 1.036 1.043 1.015 1.015 273,436 -0.02(-2.01%)
Oct 07, 2020 1.043 1.050 1.022 1.036 319,024 -0.01(-0.67%)
Oct 06, 2020 1.029 1.056 1.029 1.043 328,503 -0.01(-0.66%)
Oct 05, 2020 1.015 1.056 1.008 1.050 697,369 +0.05(+4.86%)
Oct 02, 2020 0.9870 1.008 0.9731 1.001 492,331 +0.01(+0.70%)
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.