Indicators

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.