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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2021 2.062 2.111 2.028 2.056 764,006 -0.01(-0.66%)
Mar 30, 2021 2.056 2.117 2.014 2.069 536,982 -0.03(-1.63%)
Mar 29, 2021 2.214 2.214 2.049 2.104 633,228 -0.12(-5.26%)
Mar 26, 2021 2.276 2.310 2.111 2.220 778,951 +0.06(+2.87%)
Mar 25, 2021 2.131 2.190 1.918 2.159 1,665,704 +0.03(+1.29%)
Mar 24, 2021 2.269 2.303 2.131 2.131 832,185 -0.10(-4.62%)
Mar 23, 2021 2.337 2.406 2.111 2.234 2,027,359 -0.19(-7.93%)
Mar 22, 2021 2.489 2.585 2.379 2.427 2,319,219 -0.01(-0.56%)
Mar 19, 2021 2.330 2.475 2.310 2.440 1,705,548 +0.12(+5.34%)
Mar 18, 2021 2.468 2.571 2.289 2.317 1,945,917 -0.12(-5.07%)
Mar 17, 2021 2.179 2.475 2.176 2.440 2,996,621 +0.27(+12.70%)
Mar 16, 2021 2.344 2.358 2.104 2.166 1,659,941 -0.11(-4.83%)
Mar 15, 2021 2.317 2.385 2.255 2.276 1,128,227 +0.01(+0.30%)
Mar 12, 2021 2.220 2.317 2.186 2.269 981,435 +0.04(+1.85%)
Mar 11, 2021 2.234 2.303 2.186 2.227 1,352,141 +0.03(+1.25%)
Mar 10, 2021 2.042 2.324 2.014 2.200 1,913,221 +0.19(+9.22%)
Mar 09, 2021 2.028 2.056 1.959 2.014 817,801 -0.01(-0.68%)
Mar 08, 2021 2.007 2.097 1.987 2.028 1,062,628 +0.08(+4.24%)
Mar 05, 2021 1.959 1.980 1.732 1.946 1,672,382 +0.02(+1.07%)
Mar 04, 2021 2.028 2.097 1.849 1.925 1,660,457 -0.11(-5.41%)
Mar 03, 2021 1.925 2.104 1.925 2.035 1,191,708 +0.07(+3.50%)
Mar 02, 2021 1.966 2.056 1.925 1.966 1,638,399 -0.01(-0.35%)
Mar 01, 2021 2.117 2.145 1.946 1.973 1,498,496 -0.12(-5.59%)
Feb 26, 2021 2.076 2.193 2.007 2.090 1,621,616 -0.01(-0.65%)
Feb 25, 2021 2.035 2.214 2.014 2.104 1,415,709 +0.09(+4.44%)
Feb 24, 2021 1.966 2.035 1.959 2.014 1,108,937 +0.06(+3.17%)
Feb 23, 2021 1.966 2.021 1.746 1.952 2,330,098 -0.12(-5.96%)
Feb 22, 2021 2.124 2.310 2.062 2.076 1,637,798 -0.07(-3.20%)
Feb 19, 2021 2.056 2.234 2.056 2.145 1,390,039 +0.09(+4.35%)
Feb 18, 2021 2.083 2.262 2.035 2.056 2,157,613 -0.06(-2.61%)
Feb 17, 2021 2.138 2.317 2.097 2.111 2,386,465 -0.23(-9.71%)
Feb 16, 2021 2.392 2.475 2.172 2.337 4,829,667 -0.14(-5.56%)
Feb 12, 2021 2.035 2.599 2.025 2.475 8,518,139 +0.43(+21.21%)
Feb 11, 2021 2.028 2.056 1.973 2.042 1,468,828 +0.03(+1.71%)
Feb 10, 2021 2.104 2.131 1.925 2.007 2,294,732 -0.06(-2.67%)
Feb 09, 2021 2.104 2.124 1.946 2.062 5,243,388 +0.27(+15.38%)
Feb 08, 2021 1.815 1.829 1.753 1.787 964,272 -0.01(-0.38%)
Feb 05, 2021 1.815 1.836 1.774 1.794 1,117,443 -0.01(-0.76%)
Feb 04, 2021 1.897 1.904 1.719 1.808 1,395,881 -0.08(-4.01%)
Feb 03, 2021 1.856 1.918 1.822 1.884 1,251,897 +0.03(+1.86%)
Feb 02, 2021 1.767 1.877 1.726 1.849 2,036,363 +0.13(+7.60%)
Feb 01, 2021 1.657 1.767 1.595 1.719 2,305,372 +0.22(+14.68%)
Jan 29, 2021 1.547 1.774 1.499 1.499 1,918,650 -0.04(-2.68%)
Jan 28, 2021 1.485 1.557 1.478 1.540 501,825 -0.03(-1.75%)
Jan 27, 2021 1.567 1.636 1.478 1.567 1,264,917 -0.02(-1.30%)
Jan 26, 2021 1.650 1.657 1.574 1.588 539,271 -0.06(-3.35%)
Jan 25, 2021 1.677 1.677 1.616 1.643 826,680 -0.01(-0.83%)
Jan 22, 2021 1.684 1.688 1.629 1.657 470,571 -0.01(-0.41%)
Jan 21, 2021 1.664 1.684 1.622 1.664 1,046,386 +0.03(+1.68%)
Jan 20, 2021 1.691 1.691 1.609 1.636 685,799 -0.03(-2.06%)
Jan 19, 2021 1.671 1.684 1.616 1.671 749,833 +0.05(+2.97%)
Jan 15, 2021 1.616 1.636 1.554 1.622 400,603 +0.00(+0.00%)
Jan 14, 2021 1.430 1.664 1.382 1.622 2,135,183 -0.02(-1.26%)
Jan 13, 2021 1.671 1.705 1.602 1.643 1,025,323 +0.03(+1.70%)
Jan 12, 2021 1.657 1.671 1.609 1.616 839,270 -0.02(-1.26%)
Jan 11, 2021 1.636 1.657 1.561 1.636 960,275 +0.01(+0.42%)
Jan 08, 2021 1.444 1.684 1.444 1.629 1,616,234 +0.23(+16.75%)
Jan 07, 2021 1.361 1.416 1.341 1.396 1,473,477 +0.06(+4.64%)
Jan 06, 2021 1.341 1.360 1.313 1.334 534,574 -0.01(-0.51%)
Jan 05, 2021 1.299 1.361 1.299 1.341 876,805 +0.04(+3.17%)
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.