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

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2021 3.552 3.552 3.350 3.454 1,165,451 -0.14(-3.87%)
Aug 30, 2021 3.614 3.621 3.420 3.593 1,110,578 +0.02(+0.58%)
Aug 27, 2021 3.350 3.593 3.350 3.573 1,652,854 +0.23(+6.86%)
Aug 26, 2021 3.315 3.399 3.308 3.343 783,515 +0.03(+1.05%)
Aug 25, 2021 3.295 3.413 3.260 3.308 903,141 +0.00(+0.00%)
Aug 24, 2021 3.246 3.406 3.246 3.308 1,398,114 +0.13(+4.16%)
Aug 23, 2021 3.044 3.197 3.030 3.176 1,525,734 +0.19(+6.53%)
Aug 20, 2021 2.878 2.996 2.871 2.982 650,219 +0.07(+2.39%)
Aug 19, 2021 2.989 3.017 2.850 2.912 877,785 -0.11(-3.68%)
Aug 18, 2021 2.947 3.121 2.947 3.024 968,997 +0.08(+2.59%)
Aug 17, 2021 2.975 3.065 2.912 2.947 767,736 -0.07(-2.30%)
Aug 16, 2021 2.954 3.044 2.926 3.017 485,570 +0.03(+0.93%)
Aug 13, 2021 3.051 3.058 2.968 2.989 843,856 -0.06(-1.83%)
Aug 12, 2021 3.058 3.086 2.982 3.044 511,630 -0.02(-0.68%)
Aug 11, 2021 3.037 3.086 2.996 3.065 792,213 +0.03(+0.92%)
Aug 10, 2021 2.857 3.055 2.850 3.037 910,027 +0.16(+5.56%)
Aug 09, 2021 2.919 2.919 2.850 2.878 774,910 -0.07(-2.36%)
Aug 06, 2021 2.968 2.975 2.860 2.947 790,479 +0.01(+0.47%)
Aug 05, 2021 2.815 3.003 2.780 2.933 1,378,868 +0.15(+5.50%)
Aug 04, 2021 2.843 2.881 2.780 2.780 1,067,907 -0.06(-1.96%)
Aug 03, 2021 3.093 3.090 2.801 2.836 2,179,355 -0.22(-7.06%)
Aug 02, 2021 3.017 3.128 2.982 3.051 1,394,526 +0.03(+1.15%)
Jul 30, 2021 3.024 3.086 3.010 3.017 798,031 -0.03(-1.14%)
Jul 29, 2021 2.996 3.065 2.947 3.051 583,382 +0.08(+2.81%)
Jul 28, 2021 2.864 3.024 2.864 2.968 877,477 +0.10(+3.64%)
Jul 27, 2021 2.996 3.017 2.829 2.864 1,559,383 -0.14(-4.63%)
Jul 26, 2021 2.940 3.058 2.940 3.003 783,944 +0.10(+3.35%)
Jul 23, 2021 2.933 2.933 2.843 2.905 779,914 +0.00(+0.00%)
Jul 22, 2021 3.024 3.024 2.843 2.905 879,087 -0.08(-2.56%)
Jul 21, 2021 2.808 3.024 2.808 2.982 1,004,411 +0.18(+6.45%)
Jul 20, 2021 2.808 2.843 2.770 2.801 1,573,696 +0.02(+0.75%)
Jul 19, 2021 2.586 2.818 2.544 2.780 2,310,465 +0.06(+2.30%)
Jul 16, 2021 2.947 3.010 2.718 2.718 2,570,071 -0.13(-4.63%)
Jul 15, 2021 2.815 2.923 2.787 2.850 913,162 -0.01(-0.49%)
Jul 14, 2021 2.905 2.933 2.822 2.864 1,492,552 +0.00(+0.00%)
Jul 13, 2021 2.940 2.989 2.829 2.864 1,968,645 -0.13(-4.41%)
Jul 12, 2021 3.065 3.083 2.952 2.996 1,558,219 -0.11(-3.58%)
Jul 09, 2021 3.024 3.121 2.919 3.107 1,391,864 +0.13(+4.20%)
Jul 08, 2021 2.912 3.086 2.843 2.982 2,215,158 -0.05(-1.61%)
Jul 07, 2021 3.163 3.197 2.891 3.030 5,257,394 -0.13(-4.18%)
Jul 06, 2021 3.218 3.239 3.093 3.163 2,677,949 -0.06(-1.94%)
Jul 02, 2021 3.475 3.475 3.173 3.225 4,475,050 -0.26(-7.39%)
Jul 01, 2021 3.628 3.684 3.447 3.482 1,522,707 -0.14(-3.84%)
Jun 30, 2021 3.538 3.684 3.489 3.621 1,384,126 +0.09(+2.56%)
Jun 29, 2021 3.531 3.677 3.510 3.531 896,555 +0.01(+0.20%)
Jun 28, 2021 3.677 3.691 3.447 3.524 2,034,139 -0.15(-3.98%)
Jun 25, 2021 3.844 3.847 3.670 3.670 1,323,527 -0.09(-2.40%)
Jun 24, 2021 3.719 3.795 3.663 3.760 1,303,367 +0.06(+1.69%)
Jun 23, 2021 3.719 3.809 3.663 3.698 1,375,484 +0.03(+0.95%)
Jun 22, 2021 3.573 3.670 3.517 3.663 884,629 +0.06(+1.54%)
Jun 21, 2021 3.524 3.698 3.517 3.607 1,430,160 +0.12(+3.39%)
Jun 18, 2021 3.461 3.635 3.444 3.489 1,544,961 -0.08(-2.14%)
Jun 17, 2021 3.719 3.837 3.482 3.566 1,600,877 -0.15(-4.11%)
Jun 16, 2021 3.712 3.781 3.552 3.719 1,797,817 +0.01(+0.38%)
Jun 15, 2021 3.545 3.712 3.357 3.705 2,602,302 +0.19(+5.34%)
Jun 14, 2021 3.781 3.892 3.454 3.517 3,103,096 -0.25(-6.64%)
Jun 11, 2021 3.593 3.802 3.593 3.767 2,602,816 +0.17(+4.84%)
Jun 10, 2021 3.510 3.680 3.496 3.593 2,768,386 +0.12(+3.40%)
Jun 09, 2021 3.350 3.517 3.343 3.475 1,490,865 +0.13(+3.73%)
Jun 08, 2021 3.441 3.441 3.288 3.350 1,035,550 -0.02(-0.62%)
Jun 07, 2021 3.295 3.447 3.267 3.371 1,307,868 +0.07(+2.11%)
Jun 04, 2021 3.302 3.335 3.166 3.302 1,511,268 +0.07(+2.15%)
Jun 03, 2021 3.392 3.406 3.204 3.232 2,114,680 -0.11(-3.33%)
Jun 02, 2021 3.281 3.608 3.128 3.343 8,405,591 +0.06(+1.91%)
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.