Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

5.270 USD -0.580 (-9.91%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 20, 2021 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 (%)
Sep 17, 2021 6.110 6.130 5.770 5.850 1,477,728 -0.26(-4.26%)
Sep 16, 2021 6.300 6.360 6.095 6.110 1,183,964 -0.14(-2.24%)
Sep 15, 2021 6.190 6.340 6.030 6.250 1,372,780 +0.13(+2.12%)
Sep 14, 2021 6.000 6.310 5.930 6.120 2,498,616 +0.22(+3.73%)
Sep 13, 2021 5.740 5.950 5.670 5.900 2,282,210 +0.38(+6.88%)
Sep 10, 2021 5.510 5.720 5.510 5.520 1,452,561 +0.05(+0.91%)
Sep 09, 2021 5.300 5.540 5.220 5.470 1,354,754 +0.21(+3.99%)
Sep 08, 2021 5.500 5.555 5.170 5.260 1,767,765 -0.10(-1.87%)
Sep 07, 2021 5.080 5.550 5.080 5.360 6,035,693 +0.30(+5.93%)
Sep 03, 2021 5.040 5.090 4.940 5.060 364,133 +0.01(+0.20%)
Sep 02, 2021 5.000 5.188 5.000 5.050 531,851 +0.08(+1.61%)
Sep 01, 2021 4.950 5.010 4.830 4.970 675,747 +0.00(+0.00%)
Aug 31, 2021 5.110 5.110 4.820 4.970 810,059 -0.20(-3.87%)
Aug 30, 2021 5.200 5.210 4.921 5.170 771,919 +0.03(+0.58%)
Aug 27, 2021 4.820 5.170 4.820 5.140 1,148,834 +0.33(+6.86%)
Aug 26, 2021 4.770 4.890 4.760 4.810 544,591 +0.05(+1.05%)
Aug 25, 2021 4.740 4.910 4.690 4.760 627,738 +0.00(+0.00%)
Aug 24, 2021 4.670 4.900 4.670 4.760 971,774 +0.19(+4.16%)
Aug 23, 2021 4.380 4.600 4.360 4.570 1,060,478 +0.28(+6.53%)
Aug 20, 2021 4.140 4.310 4.130 4.290 451,942 +0.10(+2.39%)
Aug 19, 2021 4.300 4.340 4.100 4.190 610,114 -0.16(-3.68%)
Aug 18, 2021 4.240 4.490 4.240 4.350 673,512 +0.11(+2.59%)
Aug 17, 2021 4.280 4.409 4.190 4.240 533,623 -0.10(-2.30%)
Aug 16, 2021 4.250 4.380 4.210 4.340 337,501 +0.04(+0.93%)
Aug 13, 2021 4.390 4.400 4.270 4.300 586,531 -0.08(-1.83%)
Aug 12, 2021 4.400 4.440 4.290 4.380 355,614 -0.03(-0.68%)
Aug 11, 2021 4.370 4.440 4.310 4.410 550,636 +0.04(+0.92%)
Aug 10, 2021 4.110 4.395 4.100 4.370 632,524 +0.23(+5.56%)
Aug 09, 2021 4.200 4.200 4.100 4.140 538,610 -0.10(-2.36%)
Aug 06, 2021 4.270 4.280 4.115 4.240 549,431 +0.02(+0.47%)
Aug 05, 2021 4.050 4.320 4.000 4.220 958,397 +0.22(+5.50%)
Aug 04, 2021 4.090 4.145 4.000 4.000 742,260 -0.08(-1.96%)
Aug 03, 2021 4.450 4.445 4.030 4.080 1,514,784 -0.31(-7.06%)
Aug 02, 2021 4.340 4.500 4.290 4.390 969,280 +0.05(+1.15%)
Jul 30, 2021 4.350 4.440 4.330 4.340 554,680 -0.05(-1.14%)
Jul 29, 2021 4.310 4.410 4.240 4.390 405,486 +0.12(+2.81%)
Jul 28, 2021 4.120 4.350 4.120 4.270 609,900 +0.15(+3.64%)
Jul 27, 2021 4.310 4.340 4.070 4.120 1,083,866 -0.20(-4.63%)
Jul 26, 2021 4.230 4.400 4.230 4.320 544,889 +0.14(+3.35%)
Jul 23, 2021 4.220 4.220 4.090 4.180 542,088 +0.00(+0.00%)
Jul 22, 2021 4.350 4.350 4.090 4.180 611,019 -0.11(-2.56%)
Jul 21, 2021 4.040 4.350 4.040 4.290 698,127 +0.26(+6.45%)
Jul 20, 2021 4.040 4.090 3.985 4.030 1,093,814 +0.03(+0.75%)
Jul 19, 2021 3.720 4.055 3.660 4.000 1,605,913 +0.09(+2.30%)
Jul 16, 2021 4.240 4.330 3.910 3.910 1,786,355 -0.19(-4.63%)
Jul 15, 2021 4.050 4.205 4.010 4.100 634,703 -0.02(-0.49%)
Jul 14, 2021 4.180 4.220 4.060 4.120 1,037,414 +0.00(+0.00%)
Jul 13, 2021 4.230 4.300 4.070 4.120 1,368,328 -0.19(-4.41%)
Jul 12, 2021 4.410 4.435 4.247 4.310 1,083,057 -0.16(-3.58%)
Jul 09, 2021 4.350 4.490 4.200 4.470 967,430 +0.18(+4.20%)
Jul 08, 2021 4.190 4.440 4.090 4.290 1,539,669 -0.07(-1.61%)
Jul 07, 2021 4.550 4.600 4.160 4.360 3,654,207 -0.19(-4.18%)
Jul 06, 2021 4.630 4.660 4.450 4.550 1,861,337 -0.09(-1.94%)
Jul 02, 2021 5.000 5.000 4.565 4.640 3,110,431 -0.37(-7.39%)
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.