Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.744 2.776 2.663 2.730 1,615,240 -0.02(-0.77%)
Dec 30, 2021 2.730 2.807 2.695 2.751 908,746 +0.04(+1.55%)
Dec 29, 2021 2.723 2.758 2.674 2.709 729,849 +0.01(+0.52%)
Dec 28, 2021 2.730 2.793 2.695 2.695 691,752 -0.06(-2.04%)
Dec 27, 2021 2.751 2.765 2.681 2.751 559,716 -0.01(-0.51%)
Dec 23, 2021 2.723 2.812 2.720 2.765 880,828 +0.07(+2.60%)
Dec 22, 2021 2.720 2.720 2.635 2.695 817,164 -0.02(-0.78%)
Dec 21, 2021 2.681 2.778 2.681 2.716 837,217 +0.06(+2.11%)
Dec 20, 2021 2.632 2.681 2.590 2.660 690,799 -0.01(-0.52%)
Dec 17, 2021 2.555 2.702 2.527 2.674 885,681 +0.08(+2.97%)
Dec 16, 2021 2.688 2.702 2.569 2.597 855,989 -0.07(-2.63%)
Dec 15, 2021 2.534 2.688 2.484 2.667 1,159,487 +0.10(+3.82%)
Dec 14, 2021 2.653 2.667 2.569 2.569 746,315 -0.11(-3.94%)
Dec 13, 2021 2.807 2.807 2.649 2.674 957,247 -0.13(-4.75%)
Dec 10, 2021 2.849 2.909 2.793 2.807 661,127 -0.02(-0.74%)
Dec 09, 2021 2.863 2.884 2.821 2.828 632,083 -0.08(-2.89%)
Dec 08, 2021 2.877 2.948 2.842 2.913 920,039 -0.01(-0.24%)
Dec 07, 2021 2.877 2.955 2.863 2.920 923,497 +0.10(+3.48%)
Dec 06, 2021 2.681 2.842 2.611 2.821 1,264,209 +0.15(+5.51%)
Dec 03, 2021 2.835 2.835 2.646 2.674 1,286,877 -0.08(-3.05%)
Dec 02, 2021 2.793 2.793 2.695 2.758 1,163,413 +0.01(+0.26%)
Dec 01, 2021 2.948 2.969 2.730 2.751 1,773,811 -0.20(-6.67%)
Nov 30, 2021 3.004 3.039 2.849 2.948 1,202,117 -0.18(-5.62%)
Nov 29, 2021 2.962 3.144 2.927 3.123 1,353,379 +0.17(+5.70%)
Nov 26, 2021 2.891 2.983 2.856 2.955 877,173 -0.07(-2.32%)
Nov 24, 2021 2.927 3.053 2.898 3.025 864,235 +0.08(+2.86%)
Nov 23, 2021 2.849 2.965 2.846 2.941 1,225,536 +0.08(+2.95%)
Nov 22, 2021 2.856 2.920 2.816 2.856 1,435,681 +0.07(+2.52%)
Nov 19, 2021 2.807 2.877 2.751 2.786 1,392,933 -0.04(-1.24%)
Nov 18, 2021 2.962 2.828 2.807 2.821 1,561,709 -0.17(-5.63%)
Nov 17, 2021 3.299 3.299 2.948 2.990 1,783,602 -0.20(-6.37%)
Nov 16, 2021 3.277 3.277 3.018 3.193 2,090,759 -0.08(-2.36%)
Nov 15, 2021 3.467 3.474 3.235 3.270 1,060,988 -0.13(-3.92%)
Nov 12, 2021 3.411 3.432 3.334 3.404 862,444 +0.01(+0.41%)
Nov 11, 2021 3.383 3.511 3.369 3.390 820,893 +0.04(+1.26%)
Nov 10, 2021 3.425 3.348 955,295 -0.11(-3.25%)
Nov 09, 2021 3.439 3.477 3.327 3.460 898,378 +0.07(+2.07%)
Nov 08, 2021 3.390 3.481 3.376 3.390 1,288,903 +0.04(+1.26%)
Nov 05, 2021 3.376 3.376 3.235 3.348 1,676,886 +0.03(+0.85%)
Nov 04, 2021 3.369 3.383 3.221 3.320 995,411 +0.01(+0.21%)
Nov 03, 2021 3.306 3.362 3.214 3.313 1,325,483 +0.01(+0.21%)
Nov 02, 2021 3.488 3.488 3.116 3.306 3,099,770 -0.06(-1.67%)
Nov 01, 2021 3.465 3.444 3.320 3.362 2,069,069 -0.08(-2.40%)
Oct 29, 2021 3.417 3.472 3.371 3.444 629,772 +0.01(+0.40%)
Oct 28, 2021 3.334 3.479 3.334 3.430 1,557,919 +0.13(+3.96%)
Oct 27, 2021 3.561 3.575 3.293 3.300 2,390,090 -0.27(-7.69%)
Oct 26, 2021 3.733 3.575 1,688,374 -0.10(-2.80%)
Oct 25, 2021 3.575 3.699 3.575 3.678 1,346,047 +0.07(+1.90%)
Oct 22, 2021 3.582 3.609 3.492 3.609 1,482,524 -0.02(-0.57%)
Oct 21, 2021 3.754 3.774 3.575 3.630 1,196,801 -0.17(-4.52%)
Oct 20, 2021 3.809 3.809 3.656 3.802 943,151 -0.01(-0.18%)
Oct 19, 2021 3.788 3.931 3.771 3.809 1,636,917 +0.07(+1.84%)
Oct 18, 2021 3.657 3.800 3.630 3.740 1,037,227 +0.12(+3.42%)
Oct 15, 2021 3.637 3.676 3.506 3.616 1,296,926 +0.04(+1.15%)
Oct 14, 2021 3.815 3.822 3.506 3.575 2,837,474 -0.23(-5.97%)
Oct 13, 2021 3.747 3.843 3.465 3.802 3,838,737 +0.06(+1.65%)
Oct 12, 2021 3.774 3.822 3.637 3.740 1,783,521 -0.05(-1.27%)
Oct 11, 2021 3.843 3.891 3.750 3.788 1,129,819 -0.06(-1.61%)
Oct 08, 2021 3.850 3.905 3.733 3.850 1,799,905 +0.00(+0.00%)
Oct 07, 2021 3.998 4.055 3.815 3.850 1,632,703 -0.15(-3.78%)
Oct 06, 2021 3.987 4.118 3.960 4.001 1,360,153 -0.12(-3.00%)
Oct 05, 2021 3.822 4.207 3.795 4.125 2,233,513 +0.33(+8.70%)
Oct 04, 2021 4.142 4.180 3.791 3.795 1,972,445 -0.30(-7.23%)
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.