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

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
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 (%)
Feb 28, 2022 3.356 3.625 3.335 3.519 2,134,040 +0.16(+4.84%)
Feb 25, 2022 2.968 3.378 3.095 3.356 2,180,693 +0.45(+15.57%)
Feb 24, 2022 2.805 2.947 2.728 2.904 1,263,504 -0.03(-0.96%)
Feb 23, 2022 3.102 3.123 2.932 2.932 783,649 -0.14(-4.60%)
Feb 22, 2022 2.989 3.159 2.989 3.074 1,043,922 +0.08(+2.84%)
Feb 18, 2022 2.989 0 -0.13(-4.30%)
Feb 17, 2022 3.045 3.187 3.024 3.123 992,586 +0.07(+2.31%)
Feb 16, 2022 3.045 3.109 2.996 3.053 497,544 +0.02(+0.70%)
Feb 15, 2022 2.911 3.159 2.834 3.031 1,396,861 +0.11(+3.87%)
Feb 14, 2022 2.961 2.989 2.897 2.918 654,467 -0.02(-0.72%)
Feb 11, 2022 3.067 3.116 2.932 2.939 1,013,721 -0.08(-2.80%)
Feb 10, 2022 2.932 3.134 2.932 3.024 1,351,262 +0.10(+3.38%)
Feb 09, 2022 2.805 2.925 2.784 2.925 583,631 +0.13(+4.81%)
Feb 08, 2022 2.805 2.855 2.727 2.791 575,181 +0.00(+0.00%)
Feb 07, 2022 2.657 2.826 2.657 2.791 544,661 +0.14(+5.33%)
Feb 04, 2022 2.664 2.692 2.622 2.650 397,579 -0.01(-0.27%)
Feb 03, 2022 2.713 2.636 2.657 531,372 -0.07(-2.59%)
Feb 02, 2022 2.720 2.802 2.692 2.728 589,736 +0.01(+0.52%)
Feb 01, 2022 2.516 2.731 2.516 2.713 803,592 +0.20(+8.17%)
Jan 31, 2022 2.544 2.508 573,009 -0.05(-1.93%)
Jan 28, 2022 2.558 2.607 2.501 2.558 558,047 +0.00(+0.00%)
Jan 27, 2022 2.452 2.590 2.438 2.558 676,203 +0.14(+5.85%)
Jan 26, 2022 2.593 2.607 2.388 2.417 953,819 -0.12(-4.74%)
Jan 25, 2022 2.473 2.544 2.431 2.537 810,733 +0.02(+0.84%)
Jan 24, 2022 2.473 2.533 2.339 2.516 1,202,166 -0.01(-0.28%)
Jan 21, 2022 2.650 2.664 2.494 2.523 1,111,335 -0.18(-6.79%)
Jan 20, 2022 2.784 2.826 2.699 2.706 634,106 -0.08(-2.79%)
Jan 19, 2022 2.826 2.876 2.777 2.784 455,291 -0.06(-1.99%)
Jan 18, 2022 2.876 2.918 2.819 2.841 546,377 -0.06(-2.19%)
Jan 14, 2022 2.904 0 +0.08(+2.75%)
Jan 13, 2022 2.918 2.947 2.809 2.826 662,934 -0.11(-3.85%)
Jan 12, 2022 2.947 2.996 2.851 2.939 660,647 +0.01(+0.24%)
Jan 11, 2022 2.869 2.932 2.833 2.932 467,999 +0.10(+3.49%)
Jan 10, 2022 2.890 2.890 2.819 2.833 561,363 -0.07(-2.43%)
Jan 07, 2022 2.904 2.961 2.841 2.904 553,201 +0.01(+0.24%)
Jan 06, 2022 2.883 2.961 2.805 2.897 650,770 +0.03(+0.99%)
Jan 05, 2022 3.038 3.049 2.865 2.869 964,404 -0.15(-4.92%)
Jan 04, 2022 2.989 3.067 2.968 3.017 774,617 +0.03(+0.95%)
Jan 03, 2022 2.805 3.045 2.784 2.989 1,524,161 +0.24(+8.74%)
Dec 31, 2021 2.763 2.795 2.682 2.749 1,604,281 -0.02(-0.77%)
Dec 30, 2021 2.749 2.826 2.713 2.770 902,580 +0.04(+1.55%)
Dec 29, 2021 2.742 2.777 2.692 2.728 724,898 +0.01(+0.52%)
Dec 28, 2021 2.749 2.812 2.713 2.713 687,059 -0.06(-2.04%)
Dec 27, 2021 2.770 2.784 2.699 2.770 555,919 -0.01(-0.51%)
Dec 23, 2021 2.742 2.831 2.739 2.784 874,852 +0.07(+2.60%)
Dec 22, 2021 2.738 2.738 2.653 2.713 811,620 -0.02(-0.77%)
Dec 21, 2021 2.699 2.797 2.699 2.735 831,537 +0.06(+2.11%)
Dec 20, 2021 2.650 2.699 2.607 2.678 686,112 -0.01(-0.52%)
Dec 17, 2021 2.572 2.720 2.544 2.692 879,672 +0.08(+2.97%)
Dec 16, 2021 2.706 2.720 2.586 2.614 850,182 -0.07(-2.63%)
Dec 15, 2021 2.551 2.706 2.501 2.685 1,151,621 +0.10(+3.82%)
Dec 14, 2021 2.671 2.685 2.586 2.586 741,252 -0.11(-3.94%)
Dec 13, 2021 2.826 2.826 2.667 2.692 950,753 -0.13(-4.75%)
Dec 10, 2021 2.869 2.929 2.812 2.826 656,642 -0.02(-0.74%)
Dec 09, 2021 2.883 2.904 2.841 2.848 627,794 -0.08(-2.89%)
Dec 08, 2021 2.897 2.968 2.862 2.932 913,797 -0.01(-0.24%)
Dec 07, 2021 2.897 2.975 2.882 2.939 917,232 +0.10(+3.48%)
Dec 06, 2021 2.699 2.862 2.629 2.841 1,255,631 +0.15(+5.51%)
Dec 03, 2021 2.855 2.855 2.664 2.692 1,278,146 -0.08(-3.05%)
Dec 02, 2021 2.812 2.812 2.713 2.777 1,155,519 +0.01(+0.26%)
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.