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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 26, 2021 2.046 2.161 1.978 2.059 1,645,875 -0.01(-0.65%)
Feb 25, 2021 2.005 2.181 1.985 2.073 1,436,888 +0.09(+4.44%)
Feb 24, 2021 1.937 2.005 1.930 1.985 1,125,527 +0.06(+3.17%)
Feb 23, 2021 1.937 1.991 1.720 1.924 2,364,957 -0.12(-5.96%)
Feb 22, 2021 2.093 2.276 2.032 2.046 1,662,300 -0.07(-3.21%)
Feb 19, 2021 2.025 2.201 2.025 2.113 1,410,834 +0.09(+4.35%)
Feb 18, 2021 2.052 2.228 2.005 2.025 2,189,891 -0.05(-2.61%)
Feb 17, 2021 2.106 2.283 2.066 2.079 2,422,167 -0.22(-9.71%)
Feb 16, 2021 2.357 2.438 2.140 2.303 4,901,919 -0.14(-5.56%)
Feb 12, 2021 2.005 2.560 1.995 2.438 8,645,572 +0.43(+21.21%)
Feb 11, 2021 1.998 2.025 1.944 2.012 1,490,801 +0.03(+1.71%)
Feb 10, 2021 2.073 2.100 1.897 1.978 2,329,061 -0.05(-2.67%)
Feb 09, 2021 2.073 2.093 1.917 2.032 5,321,830 +0.27(+15.38%)
Feb 08, 2021 1.788 1.802 1.727 1.761 978,698 -0.01(-0.38%)
Feb 05, 2021 1.788 1.808 1.748 1.768 1,134,160 -0.01(-0.76%)
Feb 04, 2021 1.869 1.876 1.693 1.781 1,416,764 -0.07(-4.01%)
Feb 03, 2021 1.829 1.890 1.795 1.856 1,270,625 +0.03(+1.86%)
Feb 02, 2021 1.741 1.849 1.700 1.822 2,066,827 +0.13(+7.60%)
Feb 01, 2021 1.632 1.741 1.571 1.693 2,339,861 +0.22(+14.68%)
Jan 29, 2021 1.524 1.747 1.477 1.477 1,947,353 -0.04(-2.68%)
Jan 28, 2021 1.463 1.534 1.456 1.517 509,332 -0.03(-1.75%)
Jan 27, 2021 1.544 1.612 1.456 1.544 1,283,840 -0.02(-1.30%)
Jan 26, 2021 1.626 1.632 1.551 1.565 547,339 -0.05(-3.35%)
Jan 25, 2021 1.653 1.653 1.592 1.619 839,048 -0.01(-0.83%)
Jan 22, 2021 1.659 1.663 1.605 1.632 477,611 -0.01(-0.41%)
Jan 21, 2021 1.639 1.659 1.599 1.639 1,062,040 +0.03(+1.68%)
Jan 20, 2021 1.666 1.666 1.585 1.612 696,058 -0.03(-2.06%)
Jan 19, 2021 1.646 1.659 1.592 1.646 761,050 +0.05(+2.97%)
Jan 15, 2021 1.592 1.612 1.531 1.599 406,596 +0.00(+0.00%)
Jan 14, 2021 1.409 1.639 1.361 1.599 2,167,125 -0.02(-1.26%)
Jan 13, 2021 1.646 1.680 1.578 1.619 1,040,662 +0.03(+1.70%)
Jan 12, 2021 1.632 1.646 1.585 1.592 851,826 -0.02(-1.26%)
Jan 11, 2021 1.612 1.632 1.538 1.612 974,640 +0.01(+0.42%)
Jan 08, 2021 1.422 1.660 1.422 1.605 1,640,413 +0.23(+16.75%)
Jan 07, 2021 1.341 1.395 1.321 1.375 1,495,520 +0.06(+4.64%)
Jan 06, 2021 1.321 1.340 1.294 1.314 542,572 -0.01(-0.51%)
Jan 05, 2021 1.280 1.341 1.280 1.321 889,922 +0.04(+3.17%)
Jan 04, 2021 1.314 1.328 1.260 1.280 542,951 -0.03(-2.07%)
Dec 31, 2020 1.307 1.307 1.307 368,925 +0.02(+1.58%)
Dec 30, 2020 1.294 1.307 1.280 1.287 368,925 -0.01(-0.52%)
Dec 29, 2020 1.314 1.314 1.273 1.294 270,587 -0.01(-1.04%)
Dec 28, 2020 1.307 1.314 1.280 1.307 678,619 +0.02(+1.58%)
Dec 24, 2020 1.287 1.294 1.253 1.287 329,972 +0.00(+0.00%)
Dec 23, 2020 1.233 1.300 1.226 1.287 520,851 +0.05(+3.83%)
Dec 22, 2020 1.287 1.287 1.199 1.240 1,365,607 -0.04(-3.17%)
Dec 21, 2020 1.314 1.327 1.240 1.280 1,022,484 -0.06(-4.55%)
Dec 18, 2020 1.361 1.389 1.328 1.341 1,162,802 -0.02(-1.49%)
Dec 17, 2020 1.395 1.422 1.341 1.361 772,361 -0.01(-0.99%)
Dec 16, 2020 1.328 1.375 1.328 1.375 481,625 +0.05(+3.57%)
Dec 15, 2020 1.300 1.402 1.267 1.328 2,326,194 +0.11(+8.89%)
Dec 14, 2020 1.246 1.253 1.219 1.219 319,309 -0.02(-1.64%)
Dec 11, 2020 1.240 1.246 1.206 1.240 534,599 +0.01(+0.55%)
Dec 10, 2020 1.179 1.253 1.172 1.233 259,402 +0.03(+2.83%)
Dec 09, 2020 1.260 1.260 1.158 1.199 502,523 -0.04(-3.28%)
Dec 08, 2020 1.246 1.287 1.212 1.240 290,746 +0.00(+0.00%)
Dec 07, 2020 1.280 1.314 1.233 1.240 595,456 -0.03(-2.14%)
Dec 04, 2020 1.151 1.267 1.151 1.267 1,006,600 +0.10(+8.72%)
Dec 03, 2020 1.138 1.179 1.097 1.165 595,273 +0.02(+1.78%)
Dec 02, 2020 1.138 1.179 1.097 1.145 349,843 +0.01(+0.60%)
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.