Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Diana Shipping Inc (NY: DSX )

2.960 +0.040 (+1.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.860 2.970 2.820 2.960 951,513 +0.04(+1.37%)
Feb 22, 2024 2.920 2.930 2.875 2.920 739,994 +0.01(+0.34%)
Feb 21, 2024 2.880 2.940 2.860 2.910 581,910 +0.03(+1.04%)
Feb 20, 2024 2.870 2.930 2.850 2.880 464,371 +0.01(+0.35%)
Feb 16, 2024 2.910 2.910 2.850 2.870 568,815 -0.03(-1.03%)
Feb 15, 2024 2.860 2.900 2.815 2.900 439,007 +0.05(+1.75%)
Feb 14, 2024 2.860 2.890 2.810 2.850 729,268 -0.01(-0.35%)
Feb 13, 2024 2.950 2.980 2.850 2.860 833,899 -0.10(-3.38%)
Feb 12, 2024 2.920 2.970 2.911 2.960 357,486 +0.04(+1.37%)
Feb 09, 2024 2.960 2.970 2.905 2.920 450,520 -0.02(-0.68%)
Feb 08, 2024 2.890 2.950 2.880 2.940 443,507 +0.03(+1.03%)
Feb 07, 2024 2.960 2.960 2.895 2.910 428,857 -0.04(-1.36%)
Feb 06, 2024 2.900 2.980 2.880 2.950 547,565 +0.08(+2.79%)
Feb 05, 2024 2.910 2.930 2.805 2.870 787,556 -0.03(-1.03%)
Feb 02, 2024 2.940 2.949 2.860 2.900 672,251 -0.04(-1.36%)
Feb 01, 2024 3.010 3.032 2.910 2.940 873,901 -0.07(-2.33%)
Jan 31, 2024 3.060 3.070 3.000 3.010 461,690 -0.03(-0.99%)
Jan 30, 2024 3.050 3.070 3.020 3.040 562,333 -0.01(-0.33%)
Jan 29, 2024 3.060 3.090 3.020 3.050 533,398 -0.04(-1.29%)
Jan 26, 2024 3.030 3.090 3.020 3.090 527,003 +0.06(+1.98%)
Jan 25, 2024 3.050 3.090 2.990 3.030 870,901 -0.01(-0.33%)
Jan 24, 2024 3.020 3.070 3.000 3.040 1,034,410 +0.02(+0.66%)
Jan 23, 2024 3.080 3.100 3.010 3.020 710,122 -0.08(-2.58%)
Jan 22, 2024 3.020 3.110 3.018 3.100 1,078,632 +0.08(+2.65%)
Jan 19, 2024 3.060 3.070 3.010 3.020 472,591 -0.04(-1.31%)
Jan 18, 2024 3.040 3.060 3.010 3.060 579,833 +0.05(+1.66%)
Jan 17, 2024 2.990 3.047 2.960 3.010 731,097 +0.01(+0.33%)
Jan 16, 2024 3.040 3.079 2.980 3.000 770,658 -0.01(-0.33%)
Jan 12, 2024 3.030 3.065 2.990 3.010 589,481 +0.01(+0.33%)
Jan 11, 2024 3.030 3.030 2.980 3.000 637,518 -0.06(-1.96%)
Jan 10, 2024 3.070 3.080 3.010 3.060 644,905 +0.00(+0.00%)
Jan 09, 2024 3.080 3.100 3.020 3.060 763,593 -0.04(-1.29%)
Jan 08, 2024 3.180 3.180 3.060 3.100 1,008,871 -0.10(-3.13%)
Jan 05, 2024 3.140 3.205 3.060 3.200 1,626,602 +0.07(+2.24%)
Jan 04, 2024 3.110 3.210 3.090 3.130 1,594,130 +0.06(+1.95%)
Jan 03, 2024 2.960 3.120 2.930 3.070 1,304,166 +0.12(+4.07%)
Jan 02, 2024 2.970 3.030 2.930 2.950 919,357 -0.02(-0.67%)
Dec 29, 2023 3.000 3.010 2.930 2.970 797,883 -0.03(-1.00%)
Dec 28, 2023 3.030 3.040 2.990 3.000 704,333 -0.01(-0.33%)
Dec 27, 2023 3.030 3.040 3.005 3.010 529,181 -0.02(-0.66%)
Dec 26, 2023 3.050 3.070 3.010 3.030 471,085 -0.03(-0.98%)
Dec 22, 2023 2.960 3.070 2.960 3.060 1,238,455 +0.08(+2.68%)
Dec 21, 2023 3.000 3.000 2.940 2.980 663,806 +0.02(+0.68%)
Dec 20, 2023 2.980 3.025 2.941 2.960 693,349 -0.02(-0.67%)
Dec 19, 2023 2.980 3.040 2.970 2.980 779,563 -0.02(-0.67%)
Dec 18, 2023 3.010 3.090 2.950 3.000 1,120,133 +0.04(+1.35%)
Dec 15, 2023 2.960 3.000 2.890 2.960 1,214,271 +0.01(+0.34%)
Dec 14, 2023 2.940 2.970 2.900 2.950 542,087 +0.04(+1.37%)
Dec 13, 2023 2.860 2.920 2.815 2.910 748,367 +0.00(+0.00%)
Dec 12, 2023 2.890 2.970 2.870 2.910 772,120 +0.03(+1.04%)
Dec 11, 2023 2.940 2.980 2.850 2.880 875,211 -0.07(-2.37%)
Dec 08, 2023 2.930 2.980 2.925 2.950 626,396 +0.00(+0.00%)
Dec 07, 2023 3.020 3.035 2.870 2.950 1,706,834 -0.07(-2.32%)
Dec 06, 2023 3.200 3.230 3.010 3.020 1,240,950 -0.16(-5.03%)
Dec 05, 2023 3.370 3.380 3.150 3.180 1,332,477 -0.29(-8.36%)
Dec 04, 2023 3.460 3.480 3.360 3.470 707,388 +0.02(+0.58%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.