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

Diana Shipping Inc (NY: DSX )

2.905 +0.035 (+1.22%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 12, 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 2.479 2.444 588,009 -0.05(-1.93%)
Jan 28, 2022 2.493 2.541 2.438 2.493 572,656 +0.00(+0.00%)
Jan 27, 2022 2.389 2.524 2.376 2.493 693,905 +0.14(+5.85%)
Jan 26, 2022 2.527 2.541 2.327 2.355 978,788 -0.12(-4.74%)
Jan 25, 2022 2.410 2.479 2.369 2.472 831,956 +0.02(+0.84%)
Jan 24, 2022 2.410 2.469 2.279 2.451 1,233,636 -0.01(-0.28%)
Jan 21, 2022 2.582 2.596 2.431 2.458 1,140,428 -0.18(-6.79%)
Jan 20, 2022 2.713 2.754 2.630 2.637 650,706 -0.08(-2.79%)
Jan 19, 2022 2.754 2.803 2.706 2.713 467,210 -0.06(-1.99%)
Jan 18, 2022 2.803 2.844 2.747 2.768 560,680 -0.06(-2.19%)
Jan 14, 2022 2.830 0 +0.08(+2.75%)
Jan 13, 2022 2.844 2.871 2.737 2.754 680,288 -0.11(-3.85%)
Jan 12, 2022 2.871 2.920 2.778 2.865 677,941 +0.01(+0.24%)
Jan 11, 2022 2.796 2.858 2.761 2.858 480,250 +0.10(+3.49%)
Jan 10, 2022 2.816 2.816 2.747 2.761 576,058 -0.07(-2.43%)
Jan 07, 2022 2.830 2.885 2.768 2.830 567,683 +0.01(+0.24%)
Jan 06, 2022 2.809 2.885 2.734 2.823 667,806 +0.03(+0.99%)
Jan 05, 2022 2.961 2.971 2.792 2.796 989,650 -0.14(-4.92%)
Jan 04, 2022 2.913 2.988 2.892 2.940 794,895 +0.03(+0.95%)
Jan 03, 2022 2.734 2.968 2.713 2.913 1,564,060 +0.23(+8.74%)
Dec 31, 2021 2.692 2.723 2.613 2.679 1,646,278 -0.02(-0.77%)
Dec 30, 2021 2.679 2.754 2.644 2.699 926,208 +0.04(+1.55%)
Dec 29, 2021 2.672 2.706 2.623 2.658 743,874 +0.01(+0.52%)
Dec 28, 2021 2.679 2.741 2.644 2.644 705,045 -0.06(-2.04%)
Dec 27, 2021 2.699 2.713 2.630 2.699 570,471 -0.01(-0.51%)
Dec 23, 2021 2.672 2.759 2.669 2.713 897,754 +0.07(+2.60%)
Dec 22, 2021 2.668 2.668 2.586 2.644 832,867 -0.02(-0.77%)
Dec 21, 2021 2.630 2.726 2.630 2.665 853,304 +0.06(+2.11%)
Dec 20, 2021 2.582 2.630 2.541 2.610 704,073 -0.01(-0.52%)
Dec 17, 2021 2.506 2.651 2.479 2.623 902,700 +0.08(+2.97%)
Dec 16, 2021 2.637 2.651 2.520 2.548 872,438 -0.07(-2.63%)
Dec 15, 2021 2.486 2.637 2.438 2.617 1,181,768 +0.10(+3.83%)
Dec 14, 2021 2.603 2.617 2.520 2.520 760,656 -0.10(-3.94%)
Dec 13, 2021 2.754 2.754 2.599 2.623 975,641 -0.13(-4.75%)
Dec 10, 2021 2.796 2.854 2.741 2.754 673,831 -0.02(-0.74%)
Dec 09, 2021 2.809 2.830 2.768 2.775 644,229 -0.08(-2.89%)
Dec 08, 2021 2.823 2.892 2.789 2.858 937,718 -0.01(-0.24%)
Dec 07, 2021 2.823 2.899 2.809 2.865 941,243 +0.10(+3.48%)
Dec 06, 2021 2.630 2.789 2.562 2.768 1,288,501 +0.14(+5.51%)
Dec 03, 2021 2.782 2.782 2.596 2.623 1,311,605 -0.08(-3.05%)
Dec 02, 2021 2.741 2.741 2.644 2.706 1,185,769 +0.01(+0.26%)
Dec 01, 2021 2.892 2.913 2.679 2.699 1,807,896 -0.19(-6.67%)
Nov 30, 2021 2.947 2.982 2.796 2.892 1,225,216 -0.17(-5.62%)
Nov 29, 2021 2.906 3.085 2.871 3.064 1,379,385 +0.17(+5.70%)
Nov 26, 2021 2.837 2.926 2.803 2.899 894,029 -0.07(-2.32%)
Nov 24, 2021 2.871 2.995 2.844 2.968 880,842 +0.08(+2.86%)
Nov 23, 2021 2.796 2.909 2.792 2.885 1,249,086 +0.08(+2.95%)
Nov 22, 2021 2.803 2.865 2.763 2.803 1,463,269 +0.07(+2.52%)
Nov 19, 2021 2.754 2.823 2.699 2.734 1,419,700 -0.03(-1.24%)
Nov 18, 2021 2.906 2.775 2.754 2.768 1,591,718 -0.17(-5.63%)
Nov 17, 2021 3.236 3.236 2.892 2.933 1,817,876 -0.20(-6.37%)
Nov 16, 2021 3.216 3.216 2.961 3.133 2,130,935 -0.08(-2.36%)
Nov 15, 2021 3.402 3.408 3.174 3.209 1,081,376 -0.13(-3.92%)
Nov 12, 2021 3.347 3.367 3.271 3.340 879,017 +0.01(+0.41%)
Nov 11, 2021 3.319 3.445 3.305 3.326 836,667 +0.04(+1.26%)
Nov 10, 2021 3.360 3.285 973,652 -0.11(-3.25%)
Nov 09, 2021 3.374 3.412 3.264 3.395 915,641 +0.07(+2.07%)
Nov 08, 2021 3.326 3.415 3.312 3.326 1,313,670 +0.04(+1.26%)
Nov 05, 2021 3.312 3.312 3.174 3.285 1,709,109 +0.03(+0.85%)
Nov 04, 2021 3.305 3.319 3.161 3.257 1,014,539 +0.01(+0.21%)
Nov 03, 2021 3.243 3.298 3.154 3.250 1,350,953 +0.01(+0.21%)
Nov 02, 2021 3.422 3.422 3.057 3.243 3,159,334 -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.