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

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 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 (%)
Feb 26, 2021 2.099 2.217 2.030 2.113 1,603,889 -0.01(-0.65%)
Feb 25, 2021 2.057 2.238 2.037 2.127 1,400,233 +0.09(+4.44%)
Feb 24, 2021 1.988 2.057 1.981 2.037 1,096,815 +0.06(+3.17%)
Feb 23, 2021 1.988 2.043 1.765 1.974 2,304,626 -0.13(-5.96%)
Feb 22, 2021 2.148 2.335 2.085 2.099 1,619,894 -0.07(-3.21%)
Feb 19, 2021 2.078 2.259 2.078 2.169 1,374,844 +0.09(+4.35%)
Feb 18, 2021 2.106 2.287 2.057 2.078 2,134,027 -0.06(-2.61%)
Feb 17, 2021 2.162 2.342 2.120 2.134 2,360,377 -0.23(-9.71%)
Feb 16, 2021 2.419 2.502 2.196 2.363 4,776,870 -0.14(-5.56%)
Feb 12, 2021 2.057 2.627 2.047 2.502 8,425,021 +0.44(+21.21%)
Feb 11, 2021 2.050 2.078 1.995 2.064 1,452,771 +0.03(+1.71%)
Feb 10, 2021 2.127 2.155 1.946 2.030 2,269,646 -0.06(-2.67%)
Feb 09, 2021 2.127 2.148 1.967 2.085 5,186,069 +0.28(+15.38%)
Feb 08, 2021 1.835 1.849 1.772 1.807 953,731 -0.01(-0.38%)
Feb 05, 2021 1.835 1.856 1.793 1.814 1,105,227 -0.01(-0.76%)
Feb 04, 2021 1.918 1.925 1.738 1.828 1,380,622 -0.08(-4.01%)
Feb 03, 2021 1.877 1.939 1.842 1.904 1,238,211 +0.03(+1.86%)
Feb 02, 2021 1.786 1.898 1.745 1.870 2,014,102 +0.13(+7.60%)
Feb 01, 2021 1.675 1.786 1.613 1.738 2,280,171 +0.22(+14.68%)
Jan 29, 2021 1.564 1.793 1.515 1.515 1,897,676 -0.04(-2.68%)
Jan 28, 2021 1.501 1.574 1.494 1.557 496,339 -0.03(-1.75%)
Jan 27, 2021 1.585 1.654 1.494 1.585 1,251,089 -0.02(-1.30%)
Jan 26, 2021 1.668 1.675 1.592 1.606 533,376 -0.06(-3.35%)
Jan 25, 2021 1.696 1.696 1.633 1.661 817,643 -0.01(-0.83%)
Jan 22, 2021 1.703 1.706 1.647 1.675 465,427 -0.01(-0.41%)
Jan 21, 2021 1.682 1.703 1.640 1.682 1,034,947 +0.03(+1.68%)
Jan 20, 2021 1.710 1.710 1.626 1.654 678,302 -0.03(-2.06%)
Jan 19, 2021 1.689 1.703 1.633 1.689 741,636 +0.05(+2.97%)
Jan 15, 2021 1.633 1.654 1.571 1.640 396,224 +0.00(+0.00%)
Jan 14, 2021 1.446 1.682 1.397 1.640 2,111,842 -0.02(-1.26%)
Jan 13, 2021 1.689 1.724 1.619 1.661 1,014,114 +0.03(+1.70%)
Jan 12, 2021 1.675 1.689 1.626 1.633 830,096 -0.02(-1.26%)
Jan 11, 2021 1.654 1.675 1.578 1.654 949,777 +0.01(+0.42%)
Jan 08, 2021 1.460 1.703 1.460 1.647 1,598,565 +0.24(+16.75%)
Jan 07, 2021 1.376 1.432 1.355 1.411 1,457,369 +0.06(+4.64%)
Jan 06, 2021 1.355 1.375 1.328 1.348 528,730 -0.01(-0.51%)
Jan 05, 2021 1.314 1.376 1.314 1.355 867,220 +0.04(+3.18%)
Jan 04, 2021 1.348 1.362 1.293 1.314 529,100 -0.03(-2.07%)
Dec 31, 2020 1.341 1.341 1.341 359,514 +0.02(+1.58%)
Dec 30, 2020 1.328 1.341 1.314 1.321 359,514 -0.01(-0.52%)
Dec 29, 2020 1.348 1.348 1.307 1.328 263,684 -0.01(-1.04%)
Dec 28, 2020 1.341 1.348 1.314 1.341 661,307 +0.02(+1.58%)
Dec 24, 2020 1.321 1.328 1.286 1.321 321,554 +0.00(+0.00%)
Dec 23, 2020 1.265 1.335 1.258 1.321 507,564 +0.05(+3.83%)
Dec 22, 2020 1.321 1.321 1.230 1.272 1,330,770 -0.04(-3.17%)
Dec 21, 2020 1.348 1.362 1.272 1.314 996,400 -0.06(-4.55%)
Dec 18, 2020 1.397 1.425 1.362 1.376 1,133,138 -0.02(-1.49%)
Dec 17, 2020 1.432 1.460 1.376 1.397 752,658 -0.01(-0.99%)
Dec 16, 2020 1.362 1.411 1.362 1.411 469,338 +0.05(+3.57%)
Dec 15, 2020 1.335 1.439 1.300 1.362 2,266,852 +0.11(+8.89%)
Dec 14, 2020 1.279 1.286 1.251 1.251 311,164 -0.02(-1.64%)
Dec 11, 2020 1.272 1.279 1.237 1.272 520,961 +0.01(+0.55%)
Dec 10, 2020 1.209 1.286 1.202 1.265 252,785 +0.03(+2.82%)
Dec 09, 2020 1.293 1.293 1.189 1.230 489,704 -0.04(-3.28%)
Dec 08, 2020 1.279 1.321 1.244 1.272 283,329 +0.00(+0.00%)
Dec 07, 2020 1.314 1.348 1.265 1.272 580,266 -0.03(-2.14%)
Dec 04, 2020 1.182 1.300 1.182 1.300 980,921 +0.10(+8.72%)
Dec 03, 2020 1.168 1.209 1.126 1.196 580,087 +0.02(+1.77%)
Dec 02, 2020 1.168 1.209 1.126 1.175 340,918 +0.01(+0.60%)
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.