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

Diana Shipping Inc (NY: DSX )

2.920 +0.040 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2021 3.848 4.001 3.765 3.959 1,707,636 +0.12(+3.25%)
Sep 29, 2021 3.945 3.945 3.793 3.835 1,420,059 -0.01(-0.18%)
Sep 28, 2021 3.876 3.931 3.717 3.841 1,581,029 +0.07(+1.83%)
Sep 27, 2021 3.565 3.883 3.551 3.772 1,759,100 +0.15(+4.01%)
Sep 24, 2021 3.585 3.682 3.502 3.627 1,298,442 +0.01(+0.19%)
Sep 23, 2021 3.668 3.724 3.530 3.620 1,807,722 +0.00(+0.00%)
Sep 22, 2021 3.592 3.758 3.592 3.620 1,792,303 +0.12(+3.36%)
Sep 21, 2021 3.558 3.558 3.426 3.502 3,887,305 +0.02(+0.60%)
Sep 20, 2021 3.814 3.862 3.440 3.482 3,403,520 -0.57(-14.02%)
Sep 17, 2021 4.229 4.243 3.994 4.049 2,134,956 -0.18(-4.26%)
Sep 16, 2021 4.361 4.402 4.219 4.229 1,710,539 -0.10(-2.24%)
Sep 15, 2021 4.284 4.388 4.174 4.326 1,983,332 +0.09(+2.12%)
Sep 14, 2021 4.153 4.368 4.104 4.236 3,609,890 +0.15(+3.73%)
Sep 13, 2021 3.973 4.118 3.925 4.084 3,297,236 +0.26(+6.88%)
Sep 10, 2021 3.814 3.959 3.814 3.821 2,098,596 +0.03(+0.91%)
Sep 09, 2021 3.668 3.835 3.613 3.786 1,957,289 +0.15(+3.99%)
Sep 08, 2021 3.807 3.845 3.578 3.641 2,553,989 -0.07(-1.87%)
Sep 07, 2021 3.516 3.841 3.516 3.710 8,720,104 +0.21(+5.93%)
Sep 03, 2021 3.488 3.523 3.419 3.502 526,083 +0.01(+0.20%)
Sep 02, 2021 3.461 3.591 3.461 3.495 768,395 +0.06(+1.61%)
Sep 01, 2021 3.426 3.468 3.343 3.440 976,289 +0.00(+0.00%)
Aug 31, 2021 3.537 3.537 3.336 3.440 1,170,337 -0.14(-3.87%)
Aug 30, 2021 3.599 3.606 3.406 3.578 1,115,234 +0.02(+0.58%)
Aug 27, 2021 3.336 3.578 3.336 3.558 1,659,785 +0.23(+6.86%)
Aug 26, 2021 3.302 3.385 3.295 3.329 786,801 +0.03(+1.05%)
Aug 25, 2021 3.281 3.398 3.246 3.295 906,928 +0.00(+0.00%)
Aug 24, 2021 3.232 3.392 3.232 3.295 1,403,976 +0.13(+4.16%)
Aug 23, 2021 3.032 3.184 3.018 3.163 1,532,132 +0.19(+6.53%)
Aug 20, 2021 2.866 2.983 2.859 2.969 652,946 +0.07(+2.39%)
Aug 19, 2021 2.976 3.004 2.838 2.900 881,465 -0.11(-3.68%)
Aug 18, 2021 2.935 3.108 2.935 3.011 973,060 +0.08(+2.59%)
Aug 17, 2021 2.962 3.052 2.900 2.935 770,955 -0.07(-2.30%)
Aug 16, 2021 2.942 3.032 2.914 3.004 487,606 +0.03(+0.93%)
Aug 13, 2021 3.039 3.046 2.956 2.976 847,394 -0.06(-1.83%)
Aug 12, 2021 3.046 3.073 2.969 3.032 513,775 -0.02(-0.68%)
Aug 11, 2021 3.025 3.073 2.983 3.052 795,534 +0.03(+0.92%)
Aug 10, 2021 2.845 3.042 2.838 3.025 913,842 +0.16(+5.56%)
Aug 09, 2021 2.907 2.907 2.838 2.866 778,160 -0.07(-2.36%)
Aug 06, 2021 2.956 2.962 2.848 2.935 793,793 +0.01(+0.47%)
Aug 05, 2021 2.803 2.990 2.769 2.921 1,384,649 +0.15(+5.50%)
Aug 04, 2021 2.831 2.869 2.769 2.769 1,072,384 -0.06(-1.96%)
Aug 03, 2021 3.080 3.077 2.789 2.824 2,188,493 -0.21(-7.06%)
Aug 02, 2021 3.004 3.115 2.969 3.039 1,400,373 +0.03(+1.15%)
Jul 30, 2021 3.011 3.073 2.997 3.004 801,377 -0.03(-1.14%)
Jul 29, 2021 2.983 3.052 2.934 3.039 585,828 +0.08(+2.81%)
Jul 28, 2021 2.852 3.011 2.852 2.956 881,156 +0.10(+3.64%)
Jul 27, 2021 2.983 3.004 2.817 2.852 1,565,922 -0.14(-4.63%)
Jul 26, 2021 2.928 3.046 2.928 2.990 787,231 +0.10(+3.35%)
Jul 23, 2021 2.921 2.921 2.831 2.893 783,184 +0.00(+0.00%)
Jul 22, 2021 3.011 3.011 2.831 2.893 882,773 -0.08(-2.56%)
Jul 21, 2021 2.796 3.011 2.796 2.969 1,008,623 +0.18(+6.45%)
Jul 20, 2021 2.796 2.831 2.758 2.789 1,580,294 +0.02(+0.75%)
Jul 19, 2021 2.575 2.807 2.533 2.769 2,320,152 +0.06(+2.30%)
Jul 16, 2021 2.935 2.997 2.706 2.706 2,580,847 -0.13(-4.63%)
Jul 15, 2021 2.803 2.911 2.776 2.838 916,991 -0.01(-0.49%)
Jul 14, 2021 2.893 2.921 2.810 2.852 1,498,810 +0.00(+0.00%)
Jul 13, 2021 2.928 2.976 2.817 2.852 1,976,900 -0.13(-4.41%)
Jul 12, 2021 3.052 3.070 2.940 2.983 1,564,753 -0.11(-3.58%)
Jul 09, 2021 3.011 3.108 2.907 3.094 1,397,700 +0.12(+4.20%)
Jul 08, 2021 2.900 3.073 2.831 2.969 2,224,446 -0.05(-1.61%)
Jul 07, 2021 3.149 3.184 2.879 3.018 5,279,438 -0.13(-4.18%)
Jul 06, 2021 3.205 3.225 3.080 3.149 2,689,178 -0.06(-1.94%)
Jul 02, 2021 3.461 3.461 3.160 3.212 4,493,814 -0.26(-7.39%)
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.