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 2.733 2.764 2.652 2.719 1,622,013 -0.02(-0.77%)
Dec 30, 2021 2.719 2.796 2.684 2.740 912,556 +0.04(+1.55%)
Dec 29, 2021 2.712 2.747 2.663 2.698 732,909 +0.01(+0.52%)
Dec 28, 2021 2.719 2.782 2.684 2.684 694,653 -0.06(-2.04%)
Dec 27, 2021 2.740 2.754 2.670 2.740 562,063 -0.01(-0.51%)
Dec 23, 2021 2.712 2.800 2.709 2.754 884,521 +0.07(+2.60%)
Dec 22, 2021 2.708 2.708 2.624 2.684 820,591 -0.02(-0.78%)
Dec 21, 2021 2.670 2.767 2.670 2.705 840,727 +0.06(+2.11%)
Dec 20, 2021 2.621 2.670 2.579 2.649 693,696 -0.01(-0.53%)
Dec 17, 2021 2.544 2.691 2.516 2.663 889,395 +0.08(+2.97%)
Dec 16, 2021 2.677 2.691 2.558 2.586 859,579 -0.07(-2.63%)
Dec 15, 2021 2.523 2.677 2.474 2.656 1,164,349 +0.10(+3.82%)
Dec 14, 2021 2.642 2.656 2.558 2.558 749,444 -0.10(-3.94%)
Dec 13, 2021 2.796 2.796 2.638 2.663 961,261 -0.13(-4.75%)
Dec 10, 2021 2.837 2.897 2.782 2.796 663,899 -0.02(-0.74%)
Dec 09, 2021 2.851 2.872 2.810 2.817 634,733 -0.08(-2.89%)
Dec 08, 2021 2.865 2.935 2.830 2.900 923,897 -0.01(-0.24%)
Dec 07, 2021 2.865 2.942 2.851 2.907 927,370 +0.10(+3.48%)
Dec 06, 2021 2.670 2.830 2.600 2.810 1,269,509 +0.15(+5.51%)
Dec 03, 2021 2.823 2.823 2.635 2.663 1,292,273 -0.08(-3.05%)
Dec 02, 2021 2.782 2.782 2.684 2.747 1,168,291 +0.01(+0.25%)
Dec 01, 2021 2.935 2.956 2.719 2.740 1,781,248 -0.20(-6.67%)
Nov 30, 2021 2.991 3.026 2.837 2.935 1,207,157 -0.17(-5.62%)
Nov 29, 2021 2.949 3.131 2.914 3.110 1,359,054 +0.17(+5.70%)
Nov 26, 2021 2.879 2.970 2.844 2.942 880,851 -0.07(-2.32%)
Nov 24, 2021 2.914 3.040 2.886 3.012 867,859 +0.08(+2.86%)
Nov 23, 2021 2.837 2.953 2.834 2.928 1,230,675 +0.08(+2.95%)
Nov 22, 2021 2.844 2.907 2.804 2.844 1,441,701 +0.07(+2.52%)
Nov 19, 2021 2.796 2.865 2.740 2.775 1,398,774 -0.03(-1.24%)
Nov 18, 2021 2.949 2.817 2.796 2.810 1,568,257 -0.17(-5.63%)
Nov 17, 2021 3.285 3.285 2.935 2.977 1,791,081 -0.20(-6.37%)
Nov 16, 2021 3.264 3.264 3.005 3.180 2,099,526 -0.08(-2.36%)
Nov 15, 2021 3.452 3.459 3.222 3.257 1,065,437 -0.13(-3.92%)
Nov 12, 2021 3.397 3.418 3.320 3.390 866,060 +0.01(+0.41%)
Nov 11, 2021 3.369 3.496 3.355 3.376 824,335 +0.04(+1.26%)
Nov 10, 2021 3.411 3.334 959,300 -0.11(-3.25%)
Nov 09, 2021 3.425 3.463 3.313 3.446 902,145 +0.07(+2.07%)
Nov 08, 2021 3.376 3.466 3.362 3.376 1,294,307 +0.04(+1.26%)
Nov 05, 2021 3.362 3.362 3.222 3.334 1,683,917 +0.03(+0.85%)
Nov 04, 2021 3.355 3.369 3.208 3.306 999,585 +0.01(+0.21%)
Nov 03, 2021 3.292 3.348 3.201 3.299 1,331,040 +0.01(+0.21%)
Nov 02, 2021 3.473 3.473 3.103 3.292 3,112,767 -0.06(-1.67%)
Nov 01, 2021 3.450 3.430 3.307 3.348 2,077,744 -0.08(-2.40%)
Oct 29, 2021 3.402 3.457 3.357 3.430 632,413 +0.01(+0.40%)
Oct 28, 2021 3.320 3.464 3.320 3.416 1,564,451 +0.13(+3.96%)
Oct 27, 2021 3.546 3.560 3.279 3.286 2,400,111 -0.27(-7.69%)
Oct 26, 2021 3.717 3.560 1,695,453 -0.10(-2.80%)
Oct 25, 2021 3.560 3.683 3.560 3.663 1,351,691 +0.07(+1.90%)
Oct 22, 2021 3.567 3.594 3.478 3.594 1,488,741 -0.02(-0.57%)
Oct 21, 2021 3.738 3.758 3.560 3.615 1,201,819 -0.17(-4.52%)
Oct 20, 2021 3.793 3.793 3.641 3.786 947,105 -0.01(-0.18%)
Oct 19, 2021 3.772 3.915 3.755 3.793 1,643,780 +0.07(+1.84%)
Oct 18, 2021 3.642 3.784 3.615 3.724 1,041,576 +0.12(+3.42%)
Oct 15, 2021 3.621 3.661 3.491 3.601 1,302,364 +0.04(+1.15%)
Oct 14, 2021 3.799 3.806 3.491 3.560 2,849,372 -0.23(-5.97%)
Oct 13, 2021 3.731 3.827 3.450 3.786 3,854,832 +0.06(+1.65%)
Oct 12, 2021 3.758 3.806 3.621 3.724 1,790,999 -0.05(-1.27%)
Oct 11, 2021 3.827 3.875 3.734 3.772 1,134,556 -0.06(-1.61%)
Oct 08, 2021 3.834 3.888 3.717 3.834 1,807,452 +0.00(+0.00%)
Oct 07, 2021 3.981 4.038 3.799 3.834 1,639,549 -0.15(-3.78%)
Oct 06, 2021 3.971 4.101 3.943 3.984 1,365,856 -0.12(-3.00%)
Oct 05, 2021 3.806 4.190 3.779 4.108 2,242,877 +0.33(+8.70%)
Oct 04, 2021 4.125 4.162 3.776 3.779 1,980,715 -0.29(-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.