Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Diana Shipping Inc (NY: DSX )

2.210 -0.090 (-3.91%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.280	2.300	2.200	2.210	473,435	-0.09(-3.91%)
Oct 31, 2024	2.220	2.300	2.180	2.300	564,538	+0.12(+5.50%)
Oct 30, 2024	2.230	2.240	2.170	2.180	1,400,534	-0.05(-2.24%)
Oct 29, 2024	2.240	2.255	2.210	2.230	241,914	-0.01(-0.45%)
Oct 28, 2024	2.280	2.290	2.230	2.240	227,473	-0.03(-1.32%)
Oct 25, 2024	2.300	2.330	2.270	2.270	204,818	-0.03(-1.30%)
Oct 24, 2024	2.240	2.310	2.200	2.300	463,818	+0.07(+3.14%)
Oct 23, 2024	2.300	2.310	2.160	2.230	1,459,115	-0.08(-3.46%)
Oct 22, 2024	2.330	2.336	2.310	2.310	208,428	-0.03(-1.28%)
Oct 21, 2024	2.390	2.400	2.320	2.340	307,202	-0.05(-2.09%)
Oct 18, 2024	2.380	2.390	2.350	2.390	234,725	+0.02(+0.84%)
Oct 17, 2024	2.380	2.400	2.360	2.370	179,413	-0.01(-0.42%)
Oct 16, 2024	2.400	2.415	2.360	2.380	415,515	-0.03(-1.24%)
Oct 15, 2024	2.380	2.415	2.350	2.410	1,232,568	+0.03(+1.26%)
Oct 14, 2024	2.410	2.438	2.380	2.380	206,487	-0.04(-1.65%)
Oct 11, 2024	2.440	2.455	2.410	2.420	210,501	-0.01(-0.41%)
Oct 10, 2024	2.430	2.500	2.415	2.430	550,137	+0.01(+0.41%)
Oct 09, 2024	2.490	2.490	2.400	2.420	330,182	-0.07(-2.81%)
Oct 08, 2024	2.460	2.510	2.420	2.490	614,623	+0.00(+0.00%)
Oct 07, 2024	2.480	2.530	2.470	2.490	457,858	+0.02(+0.81%)
Oct 04, 2024	2.450	2.480	2.430	2.470	357,539	+0.06(+2.49%)
Oct 03, 2024	2.550	2.550	2.400	2.410	717,556	-0.13(-5.12%)
Oct 02, 2024	2.530	2.540	2.500	2.540	273,607	+0.02(+0.79%)
Oct 01, 2024	2.570	2.580	2.510	2.520	327,507	-0.05(-1.95%)
Sep 30, 2024	2.540	2.580	2.510	2.570	264,380	+0.04(+1.58%)
Sep 27, 2024	2.540	2.560	2.510	2.530	314,266	-0.02(-0.78%)
Sep 26, 2024	2.490	2.555	2.480	2.550	524,642	+0.07(+2.82%)
Sep 25, 2024	2.520	2.530	2.470	2.480	374,095	-0.05(-1.98%)
Sep 24, 2024	2.460	2.530	2.450	2.530	428,767	+0.09(+3.69%)
Sep 23, 2024	2.400	2.450	2.400	2.440	248,003	+0.06(+2.52%)
Sep 20, 2024	2.410	2.440	2.380	2.380	272,156	-0.06(-2.46%)
Sep 19, 2024	2.400	2.450	2.390	2.440	302,853	+0.05(+2.09%)
Sep 18, 2024	2.370	2.400	2.340	2.390	230,635	+0.02(+0.84%)
Sep 17, 2024	2.350	2.400	2.350	2.370	285,205	+0.02(+0.85%)
Sep 16, 2024	2.350	2.379	2.335	2.350	239,825	+0.00(+0.00%)
Sep 13, 2024	2.390	2.390	2.340	2.350	241,000	-0.02(-0.84%)
Sep 12, 2024	2.350	2.390	2.340	2.370	301,588	+0.04(+1.72%)
Sep 11, 2024	2.240	2.340	2.240	2.330	556,676	+0.13(+5.91%)
Sep 10, 2024	2.250	2.260	2.140	2.200	760,559	-0.05(-2.22%)
Sep 09, 2024	2.300	2.300	2.240	2.250	1,050,312	-0.06(-2.60%)
Sep 06, 2024	2.390	2.395	2.290	2.310	1,008,007	-0.08(-3.35%)
Sep 05, 2024	2.440	2.450	2.380	2.390	511,680	-0.06(-2.45%)
Sep 04, 2024	2.470	2.490	2.430	2.450	559,858	-0.01(-0.41%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Diana Shipping Inc (NY: DSX )

Historical Prices