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 (%)
Jan 31, 2022 2.554 2.519 570,616 -0.05(-1.93%)
Jan 28, 2022 2.569 2.618 2.512 2.569 555,717 +0.00(+0.00%)
Jan 27, 2022 2.462 2.601 2.448 2.569 673,379 +0.14(+5.85%)
Jan 26, 2022 2.604 2.618 2.398 2.427 949,837 -0.12(-4.74%)
Jan 25, 2022 2.483 2.554 2.441 2.547 807,348 +0.02(+0.84%)
Jan 24, 2022 2.483 2.544 2.349 2.526 1,197,146 -0.01(-0.28%)
Jan 21, 2022 2.661 2.675 2.505 2.533 1,106,695 -0.18(-6.79%)
Jan 20, 2022 2.796 2.838 2.711 2.718 631,458 -0.08(-2.79%)
Jan 19, 2022 2.838 2.888 2.789 2.796 453,390 -0.06(-1.99%)
Jan 18, 2022 2.888 2.931 2.831 2.852 544,096 -0.06(-2.19%)
Jan 14, 2022 2.916 0 +0.08(+2.75%)
Jan 13, 2022 2.931 2.959 2.821 2.838 660,166 -0.11(-3.85%)
Jan 12, 2022 2.959 3.009 2.863 2.952 657,888 +0.01(+0.24%)
Jan 11, 2022 2.881 2.945 2.845 2.945 466,044 +0.10(+3.49%)
Jan 10, 2022 2.902 2.902 2.831 2.845 559,019 -0.07(-2.43%)
Jan 07, 2022 2.916 2.973 2.852 2.916 550,891 +0.01(+0.24%)
Jan 06, 2022 2.895 2.973 2.817 2.909 648,053 +0.03(+0.99%)
Jan 05, 2022 3.051 3.062 2.877 2.881 960,377 -0.15(-4.92%)
Jan 04, 2022 3.001 3.080 2.980 3.030 771,382 +0.03(+0.95%)
Jan 03, 2022 2.817 3.058 2.796 3.001 1,517,796 +0.24(+8.74%)
Dec 31, 2021 2.774 2.806 2.693 2.760 1,597,583 -0.02(-0.77%)
Dec 30, 2021 2.760 2.838 2.725 2.782 898,811 +0.04(+1.55%)
Dec 29, 2021 2.753 2.789 2.703 2.739 721,871 +0.01(+0.52%)
Dec 28, 2021 2.760 2.824 2.725 2.725 684,190 -0.06(-2.04%)
Dec 27, 2021 2.782 2.796 2.711 2.782 553,597 -0.01(-0.51%)
Dec 23, 2021 2.753 2.843 2.751 2.796 871,199 +0.07(+2.60%)
Dec 22, 2021 2.750 2.750 2.664 2.725 808,231 -0.02(-0.78%)
Dec 21, 2021 2.711 2.809 2.711 2.746 828,064 +0.06(+2.11%)
Dec 20, 2021 2.661 2.711 2.618 2.689 683,247 -0.01(-0.52%)
Dec 17, 2021 2.583 2.732 2.554 2.703 875,999 +0.08(+2.97%)
Dec 16, 2021 2.718 2.732 2.597 2.625 846,632 -0.07(-2.63%)
Dec 15, 2021 2.562 2.718 2.512 2.696 1,146,812 +0.10(+3.83%)
Dec 14, 2021 2.682 2.696 2.597 2.597 738,157 -0.11(-3.94%)
Dec 13, 2021 2.838 2.838 2.679 2.703 946,783 -0.13(-4.75%)
Dec 10, 2021 2.881 2.941 2.824 2.838 653,900 -0.02(-0.74%)
Dec 09, 2021 2.895 2.916 2.852 2.860 625,173 -0.09(-2.89%)
Dec 08, 2021 2.909 2.980 2.874 2.945 909,981 -0.01(-0.24%)
Dec 07, 2021 2.909 2.987 2.894 2.952 913,402 +0.10(+3.48%)
Dec 06, 2021 2.711 2.874 2.640 2.852 1,250,388 +0.15(+5.51%)
Dec 03, 2021 2.867 2.867 2.675 2.703 1,272,809 -0.09(-3.05%)
Dec 02, 2021 2.824 2.824 2.725 2.789 1,150,694 +0.01(+0.25%)
Dec 01, 2021 2.980 3.001 2.760 2.782 1,754,420 -0.20(-6.67%)
Nov 30, 2021 3.037 3.072 2.881 2.980 1,188,975 -0.18(-5.62%)
Nov 29, 2021 2.994 3.179 2.959 3.158 1,338,584 +0.17(+5.70%)
Nov 26, 2021 2.923 3.016 2.888 2.987 867,584 -0.07(-2.32%)
Nov 24, 2021 2.959 3.087 2.931 3.058 854,788 +0.09(+2.86%)
Nov 23, 2021 2.881 2.998 2.877 2.973 1,212,139 +0.09(+2.95%)
Nov 22, 2021 2.888 2.952 2.847 2.888 1,419,987 +0.07(+2.52%)
Nov 19, 2021 2.838 2.909 2.782 2.817 1,377,706 -0.04(-1.24%)
Nov 18, 2021 2.994 2.860 2.838 2.852 1,544,637 -0.17(-5.63%)
Nov 17, 2021 3.335 3.335 2.980 3.023 1,764,104 -0.21(-6.37%)
Nov 16, 2021 3.314 3.314 3.051 3.229 2,067,903 -0.08(-2.36%)
Nov 15, 2021 3.505 3.512 3.271 3.307 1,049,390 -0.13(-3.92%)
Nov 12, 2021 3.449 3.470 3.370 3.441 853,016 +0.01(+0.41%)
Nov 11, 2021 3.420 3.550 3.406 3.427 811,919 +0.04(+1.26%)
Nov 10, 2021 3.463 3.385 944,852 -0.11(-3.25%)
Nov 09, 2021 3.477 3.516 3.363 3.498 888,557 +0.07(+2.07%)
Nov 08, 2021 3.427 3.519 3.413 3.427 1,274,813 +0.04(+1.26%)
Nov 05, 2021 3.413 3.413 3.271 3.385 1,658,555 +0.03(+0.85%)
Nov 04, 2021 3.406 3.420 3.257 3.356 984,529 +0.01(+0.21%)
Nov 03, 2021 3.342 3.399 3.250 3.349 1,310,993 +0.01(+0.21%)
Nov 02, 2021 3.527 3.527 3.151 3.342 3,065,883 -0.06(-1.67%)
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.