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

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2021 2.054 2.102 2.020 2.047 767,210 -0.01(-0.66%)
Mar 30, 2021 2.047 2.109 2.006 2.061 539,233 -0.03(-1.63%)
Mar 29, 2021 2.204 2.204 2.040 2.095 635,883 -0.12(-5.26%)
Mar 26, 2021 2.266 2.300 2.102 2.211 782,217 +0.06(+2.87%)
Mar 25, 2021 2.122 2.180 1.910 2.150 1,672,688 +0.03(+1.29%)
Mar 24, 2021 2.259 2.293 2.122 2.122 835,674 -0.10(-4.62%)
Mar 23, 2021 2.328 2.396 2.102 2.225 2,035,859 -0.19(-7.93%)
Mar 22, 2021 2.478 2.574 2.369 2.417 2,328,943 -0.01(-0.56%)
Mar 19, 2021 2.321 2.465 2.300 2.430 1,712,699 +0.12(+5.34%)
Mar 18, 2021 2.458 2.560 2.280 2.307 1,954,076 -0.12(-5.07%)
Mar 17, 2021 2.170 2.465 2.167 2.430 3,009,185 +0.27(+12.70%)
Mar 16, 2021 2.334 2.348 2.095 2.156 1,666,901 -0.11(-4.83%)
Mar 15, 2021 2.307 2.376 2.245 2.266 1,132,958 +0.01(+0.30%)
Mar 12, 2021 2.211 2.307 2.177 2.259 985,550 +0.04(+1.85%)
Mar 11, 2021 2.225 2.293 2.177 2.218 1,357,810 +0.03(+1.25%)
Mar 10, 2021 2.033 2.314 2.006 2.191 1,921,243 +0.18(+9.22%)
Mar 09, 2021 2.020 2.047 1.951 2.006 821,230 -0.01(-0.68%)
Mar 08, 2021 1.999 2.088 1.979 2.020 1,067,083 +0.08(+4.24%)
Mar 05, 2021 1.951 1.972 1.725 1.937 1,679,394 +0.02(+1.07%)
Mar 04, 2021 2.020 2.088 1.842 1.917 1,667,419 -0.11(-5.41%)
Mar 03, 2021 1.917 2.095 1.917 2.026 1,196,705 +0.07(+3.50%)
Mar 02, 2021 1.958 2.047 1.917 1.958 1,645,269 -0.01(-0.35%)
Mar 01, 2021 2.109 2.136 1.937 1.965 1,504,779 -0.12(-5.59%)
Feb 26, 2021 2.067 2.184 1.999 2.081 1,628,415 -0.01(-0.65%)
Feb 25, 2021 2.026 2.204 2.006 2.095 1,421,645 +0.09(+4.44%)
Feb 24, 2021 1.958 2.026 1.951 2.006 1,113,587 +0.06(+3.17%)
Feb 23, 2021 1.958 2.013 1.739 1.944 2,339,868 -0.12(-5.96%)
Feb 22, 2021 2.115 2.300 2.054 2.067 1,644,666 -0.07(-3.21%)
Feb 19, 2021 2.047 2.225 2.047 2.136 1,395,868 +0.09(+4.35%)
Feb 18, 2021 2.074 2.252 2.026 2.047 2,166,660 -0.05(-2.61%)
Feb 17, 2021 2.129 2.307 2.088 2.102 2,396,471 -0.23(-9.71%)
Feb 16, 2021 2.382 2.465 2.163 2.328 4,849,917 -0.14(-5.56%)
Feb 12, 2021 2.026 2.588 2.016 2.465 8,553,855 +0.43(+21.21%)
Feb 11, 2021 2.020 2.047 1.965 2.033 1,474,986 +0.03(+1.71%)
Feb 10, 2021 2.095 2.122 1.917 1.999 2,304,354 -0.05(-2.67%)
Feb 09, 2021 2.095 2.115 1.937 2.054 5,265,373 +0.27(+15.38%)
Feb 08, 2021 1.807 1.821 1.746 1.780 968,315 -0.01(-0.38%)
Feb 05, 2021 1.807 1.828 1.766 1.787 1,122,128 -0.01(-0.76%)
Feb 04, 2021 1.889 1.896 1.711 1.800 1,401,734 -0.08(-4.01%)
Feb 03, 2021 1.848 1.910 1.814 1.876 1,257,146 +0.03(+1.86%)
Feb 02, 2021 1.759 1.869 1.718 1.842 2,044,901 +0.13(+7.60%)
Feb 01, 2021 1.650 1.759 1.588 1.711 2,315,039 +0.22(+14.68%)
Jan 29, 2021 1.540 1.766 1.492 1.492 1,926,695 -0.04(-2.68%)
Jan 28, 2021 1.479 1.550 1.472 1.533 503,929 -0.03(-1.75%)
Jan 27, 2021 1.561 1.629 1.472 1.561 1,270,221 -0.02(-1.30%)
Jan 26, 2021 1.643 1.650 1.568 1.581 541,532 -0.05(-3.35%)
Jan 25, 2021 1.670 1.670 1.609 1.636 830,147 -0.01(-0.83%)
Jan 22, 2021 1.677 1.681 1.622 1.650 472,544 -0.01(-0.41%)
Jan 21, 2021 1.657 1.677 1.616 1.657 1,050,773 +0.03(+1.68%)
Jan 20, 2021 1.684 1.684 1.602 1.629 688,674 -0.03(-2.06%)
Jan 19, 2021 1.664 1.677 1.609 1.664 752,977 +0.05(+2.97%)
Jan 15, 2021 1.609 1.629 1.547 1.616 402,283 +0.00(+0.00%)
Jan 14, 2021 1.424 1.657 1.376 1.616 2,144,135 -0.02(-1.25%)
Jan 13, 2021 1.664 1.698 1.595 1.636 1,029,622 +0.03(+1.70%)
Jan 12, 2021 1.650 1.664 1.602 1.609 842,789 -0.02(-1.26%)
Jan 11, 2021 1.629 1.650 1.554 1.629 964,301 +0.01(+0.42%)
Jan 08, 2021 1.438 1.677 1.438 1.622 1,623,010 +0.23(+16.75%)
Jan 07, 2021 1.355 1.410 1.335 1.390 1,479,655 +0.06(+4.64%)
Jan 06, 2021 1.335 1.355 1.308 1.328 536,816 -0.01(-0.51%)
Jan 05, 2021 1.294 1.355 1.294 1.335 880,482 +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.