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

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 30, 2021 2.475 2.550 2.469 2.523 1,100,813 +0.02(+0.81%)
Apr 29, 2021 2.577 2.577 2.442 2.502 1,074,414 -0.03(-1.07%)
Apr 28, 2021 2.536 2.583 2.492 2.529 1,359,804 +0.03(+1.35%)
Apr 27, 2021 2.543 2.597 2.448 2.496 1,389,145 -0.03(-1.33%)
Apr 26, 2021 2.448 2.537 2.428 2.529 2,295,393 +0.09(+3.88%)
Apr 23, 2021 2.347 2.482 2.301 2.435 1,405,927 +0.09(+3.74%)
Apr 22, 2021 2.381 2.462 2.293 2.347 2,115,791 -0.05(-1.97%)
Apr 21, 2021 2.219 2.435 2.185 2.394 2,870,580 +0.24(+11.29%)
Apr 20, 2021 2.212 2.246 2.091 2.152 966,284 -0.07(-3.04%)
Apr 19, 2021 2.071 2.219 2.037 2.219 971,910 +0.16(+7.52%)
Apr 16, 2021 2.104 2.104 2.037 2.064 423,127 -0.03(-1.61%)
Apr 15, 2021 2.125 2.131 2.015 2.098 825,645 +0.02(+0.97%)
Apr 14, 2021 1.983 2.131 1.983 2.077 807,573 +0.07(+3.70%)
Apr 13, 2021 2.050 2.050 1.956 2.003 810,938 -0.04(-1.98%)
Apr 12, 2021 2.131 2.145 2.023 2.044 683,619 -0.06(-2.88%)
Apr 09, 2021 2.125 2.138 2.044 2.104 708,968 -0.01(-0.64%)
Apr 08, 2021 2.098 2.131 2.057 2.118 537,978 +0.01(+0.64%)
Apr 07, 2021 2.057 2.145 2.030 2.104 808,269 +0.06(+2.97%)
Apr 06, 2021 2.023 2.077 2.010 2.044 579,051 +0.05(+2.37%)
Apr 05, 2021 2.077 2.104 1.984 1.997 609,081 -0.07(-3.58%)
Apr 01, 2021 2.017 2.091 2.003 2.071 689,398 +0.05(+2.68%)
Mar 31, 2021 2.023 2.071 1.990 2.017 778,687 -0.01(-0.66%)
Mar 30, 2021 2.017 2.077 1.976 2.030 547,300 -0.03(-1.63%)
Mar 29, 2021 2.172 2.172 2.010 2.064 645,396 -0.11(-5.26%)
Mar 26, 2021 2.233 2.266 2.071 2.179 793,919 +0.06(+2.87%)
Mar 25, 2021 2.091 2.148 1.882 2.118 1,697,712 +0.03(+1.29%)
Mar 24, 2021 2.226 2.260 2.091 2.091 848,176 -0.10(-4.62%)
Mar 23, 2021 2.293 2.361 2.071 2.192 2,066,316 -0.19(-7.93%)
Mar 22, 2021 2.442 2.536 2.334 2.381 2,363,785 -0.01(-0.56%)
Mar 19, 2021 2.287 2.428 2.266 2.394 1,738,321 +0.12(+5.34%)
Mar 18, 2021 2.421 2.523 2.246 2.273 1,983,309 -0.12(-5.07%)
Mar 17, 2021 2.138 2.428 2.135 2.394 3,054,203 +0.27(+12.70%)
Mar 16, 2021 2.300 2.314 2.064 2.125 1,691,838 -0.11(-4.83%)
Mar 15, 2021 2.273 2.341 2.212 2.233 1,149,907 +0.01(+0.30%)
Mar 12, 2021 2.179 2.273 2.145 2.226 1,000,294 +0.04(+1.85%)
Mar 11, 2021 2.192 2.260 2.145 2.185 1,378,123 +0.03(+1.25%)
Mar 10, 2021 2.003 2.280 1.976 2.158 1,949,986 +0.18(+9.21%)
Mar 09, 2021 1.990 2.017 1.922 1.976 833,516 -0.01(-0.68%)
Mar 08, 2021 1.970 2.057 1.949 1.990 1,083,047 +0.08(+4.24%)
Mar 05, 2021 1.922 1.943 1.700 1.909 1,704,518 +0.02(+1.07%)
Mar 04, 2021 1.990 2.057 1.814 1.889 1,692,364 -0.11(-5.41%)
Mar 03, 2021 1.889 2.064 1.889 1.997 1,214,608 +0.07(+3.50%)
Mar 02, 2021 1.929 2.017 1.889 1.929 1,669,882 -0.01(-0.35%)
Mar 01, 2021 2.077 2.104 1.909 1.936 1,527,291 -0.11(-5.59%)
Feb 26, 2021 2.037 2.152 1.970 2.050 1,652,776 -0.01(-0.65%)
Feb 25, 2021 1.997 2.172 1.976 2.064 1,442,913 +0.09(+4.44%)
Feb 24, 2021 1.929 1.997 1.922 1.976 1,130,247 +0.06(+3.17%)
Feb 23, 2021 1.929 1.983 1.713 1.916 2,374,873 -0.12(-5.96%)
Feb 22, 2021 2.084 2.266 2.023 2.037 1,669,270 -0.07(-3.21%)
Feb 19, 2021 2.017 2.192 2.017 2.104 1,416,750 +0.09(+4.35%)
Feb 18, 2021 2.044 2.219 1.997 2.017 2,199,073 -0.05(-2.61%)
Feb 17, 2021 2.098 2.273 2.057 2.071 2,432,323 -0.22(-9.71%)
Feb 16, 2021 2.347 2.428 2.131 2.293 4,922,473 -0.13(-5.56%)
Feb 12, 2021 1.997 2.550 1.986 2.428 8,681,822 +0.42(+21.21%)
Feb 11, 2021 1.990 2.017 1.936 2.003 1,497,052 +0.03(+1.71%)
Feb 10, 2021 2.064 2.091 1.889 1.970 2,338,827 -0.05(-2.67%)
Feb 09, 2021 2.064 2.084 1.909 2.023 5,344,144 +0.27(+15.38%)
Feb 08, 2021 1.781 1.794 1.720 1.754 982,801 -0.01(-0.38%)
Feb 05, 2021 1.781 1.801 1.740 1.760 1,138,915 -0.01(-0.76%)
Feb 04, 2021 1.862 1.868 1.686 1.774 1,422,704 -0.07(-4.01%)
Feb 03, 2021 1.821 1.882 1.787 1.848 1,275,953 +0.03(+1.86%)
Feb 02, 2021 1.733 1.841 1.693 1.814 2,075,493 +0.13(+7.60%)
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.