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 -0.020 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 2.489 2.455 585,554 -0.05(-1.93%)
Jan 28, 2022 2.503 2.552 2.448 2.503 570,264 +0.00(+0.00%)
Jan 27, 2022 2.399 2.534 2.386 2.503 691,007 +0.14(+5.85%)
Jan 26, 2022 2.538 2.551 2.337 2.365 974,701 -0.12(-4.74%)
Jan 25, 2022 2.420 2.489 2.379 2.482 828,482 +0.02(+0.84%)
Jan 24, 2022 2.420 2.479 2.289 2.462 1,228,485 -0.01(-0.28%)
Jan 21, 2022 2.593 2.607 2.441 2.469 1,135,666 -0.18(-6.79%)
Jan 20, 2022 2.724 2.766 2.641 2.648 647,989 -0.08(-2.79%)
Jan 19, 2022 2.766 2.814 2.717 2.724 465,259 -0.06(-1.99%)
Jan 18, 2022 2.814 2.856 2.759 2.780 558,339 -0.06(-2.19%)
Jan 14, 2022 2.842 0 +0.08(+2.75%)
Jan 13, 2022 2.856 2.883 2.749 2.766 677,448 -0.11(-3.85%)
Jan 12, 2022 2.883 2.932 2.790 2.877 675,111 +0.01(+0.24%)
Jan 11, 2022 2.807 2.870 2.773 2.870 478,244 +0.10(+3.49%)
Jan 10, 2022 2.828 2.828 2.759 2.773 573,653 -0.07(-2.43%)
Jan 07, 2022 2.842 2.897 2.780 2.842 565,313 +0.01(+0.24%)
Jan 06, 2022 2.821 2.897 2.745 2.835 665,018 +0.03(+0.99%)
Jan 05, 2022 2.973 2.984 2.804 2.807 985,517 -0.15(-4.92%)
Jan 04, 2022 2.925 3.001 2.904 2.953 791,576 +0.03(+0.95%)
Jan 03, 2022 2.745 2.980 2.724 2.925 1,557,529 +0.24(+8.74%)
Dec 31, 2021 2.704 2.735 2.624 2.690 1,639,404 -0.02(-0.77%)
Dec 30, 2021 2.690 2.766 2.655 2.711 922,340 +0.04(+1.55%)
Dec 29, 2021 2.683 2.717 2.635 2.669 740,768 +0.01(+0.52%)
Dec 28, 2021 2.690 2.752 2.655 2.655 702,101 -0.06(-2.04%)
Dec 27, 2021 2.711 2.724 2.641 2.711 568,089 -0.01(-0.51%)
Dec 23, 2021 2.683 2.771 2.680 2.724 894,005 +0.07(+2.60%)
Dec 22, 2021 2.679 2.679 2.596 2.655 829,389 -0.02(-0.78%)
Dec 21, 2021 2.641 2.737 2.641 2.676 849,741 +0.06(+2.11%)
Dec 20, 2021 2.593 2.641 2.552 2.621 701,133 -0.01(-0.52%)
Dec 17, 2021 2.517 2.662 2.489 2.635 898,931 +0.08(+2.97%)
Dec 16, 2021 2.648 2.662 2.531 2.558 868,795 -0.07(-2.63%)
Dec 15, 2021 2.496 2.648 2.448 2.628 1,176,833 +0.10(+3.83%)
Dec 14, 2021 2.614 2.628 2.531 2.531 757,480 -0.10(-3.94%)
Dec 13, 2021 2.766 2.766 2.610 2.635 971,567 -0.13(-4.75%)
Dec 10, 2021 2.807 2.866 2.752 2.766 671,018 -0.02(-0.74%)
Dec 09, 2021 2.821 2.842 2.780 2.787 641,539 -0.08(-2.89%)
Dec 08, 2021 2.835 2.904 2.800 2.870 933,803 -0.01(-0.24%)
Dec 07, 2021 2.835 2.911 2.821 2.877 937,313 +0.10(+3.48%)
Dec 06, 2021 2.641 2.800 2.572 2.780 1,283,121 +0.15(+5.51%)
Dec 03, 2021 2.794 2.794 2.607 2.635 1,306,129 -0.08(-3.05%)
Dec 02, 2021 2.752 2.752 2.655 2.717 1,180,817 +0.01(+0.26%)
Dec 01, 2021 2.904 2.925 2.690 2.711 1,800,347 -0.19(-6.67%)
Nov 30, 2021 2.959 2.994 2.807 2.904 1,220,100 -0.17(-5.62%)
Nov 29, 2021 2.918 3.098 2.883 3.077 1,373,625 +0.17(+5.70%)
Nov 26, 2021 2.849 2.939 2.814 2.911 890,296 -0.07(-2.32%)
Nov 24, 2021 2.883 3.008 2.856 2.980 877,164 +0.08(+2.86%)
Nov 23, 2021 2.807 2.921 2.804 2.897 1,243,870 +0.08(+2.95%)
Nov 22, 2021 2.814 2.877 2.775 2.814 1,457,159 +0.07(+2.52%)
Nov 19, 2021 2.766 2.835 2.711 2.745 1,413,772 -0.03(-1.24%)
Nov 18, 2021 2.918 2.787 2.766 2.780 1,585,072 -0.17(-5.63%)
Nov 17, 2021 3.250 3.250 2.904 2.946 1,810,285 -0.20(-6.37%)
Nov 16, 2021 3.229 3.229 2.973 3.146 2,122,037 -0.08(-2.36%)
Nov 15, 2021 3.416 3.423 3.188 3.222 1,076,861 -0.13(-3.92%)
Nov 12, 2021 3.361 3.381 3.284 3.354 875,346 +0.01(+0.41%)
Nov 11, 2021 3.333 3.459 3.319 3.340 833,174 +0.04(+1.26%)
Nov 10, 2021 3.374 3.298 969,586 -0.11(-3.25%)
Nov 09, 2021 3.388 3.426 3.278 3.409 911,818 +0.07(+2.07%)
Nov 08, 2021 3.340 3.430 3.326 3.340 1,308,185 +0.04(+1.26%)
Nov 05, 2021 3.326 3.326 3.188 3.298 1,701,972 +0.03(+0.85%)
Nov 04, 2021 3.319 3.333 3.174 3.271 1,010,302 +0.01(+0.21%)
Nov 03, 2021 3.257 3.312 3.167 3.264 1,345,312 +0.01(+0.21%)
Nov 02, 2021 3.437 3.437 3.070 3.257 3,146,142 -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.