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

Diana Shipping Inc (NY: DSX )

2.910 +0.040 (+1.39%)
Streaming Delayed Price Updated: 11:01 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 (%)
Apr 29, 2022 3.465 3.559 3.350 3.350 780,105 -0.16(-4.51%)
Apr 28, 2022 3.595 3.595 3.408 3.508 707,456 -0.09(-2.40%)
Apr 27, 2022 3.595 3.681 3.537 3.595 1,671,557 +0.13(+3.73%)
Apr 26, 2022 3.386 3.573 3.350 3.465 1,379,535 +0.12(+3.43%)
Apr 25, 2022 3.595 3.595 3.199 3.350 1,777,864 -0.29(-8.09%)
Apr 22, 2022 3.666 3.918 3.613 3.645 1,557,676 -0.04(-0.98%)
Apr 21, 2022 3.875 3.968 3.638 3.681 1,389,654 -0.14(-3.76%)
Apr 20, 2022 3.882 3.961 3.717 3.825 1,087,002 -0.03(-0.75%)
Apr 19, 2022 3.810 3.889 3.731 3.853 916,370 +0.04(+1.13%)
Apr 18, 2022 3.796 3.868 3.638 3.810 1,594,731 +0.03(+0.76%)
Apr 14, 2022 3.487 3.789 3.487 3.781 1,817,862 +0.29(+8.23%)
Apr 13, 2022 3.372 3.494 3.372 3.494 845,560 +0.17(+5.19%)
Apr 12, 2022 3.271 3.393 3.253 3.321 1,011,699 +0.04(+1.32%)
Apr 11, 2022 3.587 3.652 3.242 3.278 1,874,253 -0.36(-9.88%)
Apr 08, 2022 3.508 3.656 3.458 3.638 1,306,977 +0.19(+5.42%)
Apr 07, 2022 3.451 3.494 3.379 3.451 1,666,129 +0.02(+0.63%)
Apr 06, 2022 3.458 3.537 3.379 3.429 1,285,009 -0.07(-2.05%)
Apr 05, 2022 3.609 3.663 3.480 3.501 1,223,076 -0.14(-3.94%)
Apr 04, 2022 3.767 3.774 3.541 3.645 1,720,152 -0.12(-3.24%)
Apr 01, 2022 3.882 3.944 3.702 3.767 1,275,808 -0.12(-2.96%)
Mar 31, 2022 3.904 4.047 3.853 3.882 895,569 -0.01(-0.18%)
Mar 30, 2022 3.868 4.083 3.846 3.889 2,056,187 +0.04(+1.12%)
Mar 29, 2022 3.774 3.875 3.659 3.846 1,623,968 +0.03(+0.75%)
Mar 28, 2022 3.760 3.914 3.721 3.817 1,430,176 +0.06(+1.53%)
Mar 25, 2022 3.609 3.767 3.605 3.760 1,268,421 +0.18(+5.02%)
Mar 24, 2022 3.738 3.774 3.559 3.580 1,056,712 -0.11(-2.92%)
Mar 23, 2022 3.530 3.835 3.530 3.688 2,381,837 +0.18(+5.12%)
Mar 22, 2022 3.458 3.602 3.458 3.508 1,112,575 +0.07(+2.09%)
Mar 21, 2022 3.386 3.514 3.285 3.436 884,957 +0.09(+2.58%)
Mar 18, 2022 3.271 3.433 3.269 3.350 1,134,461 -0.04(-1.06%)
Mar 17, 2022 3.206 3.422 3.206 3.386 1,113,406 +0.22(+7.05%)
Mar 16, 2022 3.228 3.300 3.084 3.163 1,198,180 -0.01(-0.23%)
Mar 15, 2022 3.170 3.229 3.041 3.170 1,111,705 -0.14(-4.34%)
Mar 14, 2022 3.537 3.551 3.185 3.314 2,047,371 -0.23(-6.49%)
Mar 11, 2022 3.616 3.699 3.530 3.544 1,065,472 -0.06(-1.79%)
Mar 10, 2022 3.566 3.609 1,103,839 +0.01(+0.20%)
Mar 09, 2022 3.932 3.954 3.487 3.602 2,572,596 -0.27(-7.05%)
Mar 08, 2022 3.710 3.990 3.710 3.875 2,687,437 +0.25(+6.94%)
Mar 07, 2022 3.526 3.796 3.464 3.623 2,934,972 +0.17(+4.80%)
Mar 04, 2022 3.457 3.478 3.309 3.457 1,507,108 -0.01(-0.40%)
Mar 03, 2022 3.540 3.571 3.363 3.471 1,519,081 -0.04(-1.18%)
Mar 02, 2022 3.381 3.520 3.385 3.513 1,694,474 +0.15(+4.53%)
Mar 01, 2022 3.554 3.589 3.298 3.361 1,700,687 -0.08(-2.41%)
Feb 28, 2022 3.284 3.547 3.264 3.444 2,180,761 +0.16(+4.84%)
Feb 25, 2022 2.904 3.305 3.029 3.284 2,228,435 +0.44(+15.57%)
Feb 24, 2022 2.745 2.883 2.669 2.842 1,291,166 -0.03(-0.96%)
Feb 23, 2022 3.036 3.056 2.870 2.870 800,805 -0.14(-4.60%)
Feb 22, 2022 2.925 3.091 2.925 3.008 1,066,776 +0.08(+2.84%)
Feb 18, 2022 2.925 0 -0.13(-4.30%)
Feb 17, 2022 2.980 3.119 2.959 3.056 1,014,317 +0.07(+2.31%)
Feb 16, 2022 2.980 3.042 2.932 2.987 508,437 +0.02(+0.70%)
Feb 15, 2022 2.849 3.091 2.773 2.966 1,427,443 +0.11(+3.87%)
Feb 14, 2022 2.897 2.925 2.835 2.856 668,795 -0.02(-0.72%)
Feb 11, 2022 3.001 3.049 2.870 2.877 1,035,914 -0.08(-2.80%)
Feb 10, 2022 2.870 3.067 2.870 2.959 1,380,845 +0.10(+3.38%)
Feb 09, 2022 2.745 2.863 2.724 2.863 596,409 +0.13(+4.81%)
Feb 08, 2022 2.745 2.794 2.669 2.731 587,773 +0.00(+0.00%)
Feb 07, 2022 2.600 2.766 2.600 2.731 556,585 +0.14(+5.33%)
Feb 04, 2022 2.607 2.635 2.565 2.593 406,283 -0.01(-0.27%)
Feb 03, 2022 2.655 2.579 2.600 543,005 -0.07(-2.59%)
Feb 02, 2022 2.662 2.742 2.635 2.669 602,648 +0.01(+0.52%)
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.