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

Diana Shipping Inc (NY: DSX )

2.900 +0.030 (+1.05%)
Streaming Delayed Price Updated: 10:33 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 (%)
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%)
Feb 01, 2021 1.626 1.733 1.565 1.686 2,349,672 +0.22(+14.68%)
Jan 29, 2021 1.518 1.740 1.470 1.470 1,955,519 -0.04(-2.68%)
Jan 28, 2021 1.457 1.528 1.450 1.511 511,468 -0.03(-1.75%)
Jan 27, 2021 1.538 1.605 1.450 1.538 1,289,223 -0.02(-1.30%)
Jan 26, 2021 1.619 1.626 1.545 1.558 549,634 -0.05(-3.35%)
Jan 25, 2021 1.646 1.646 1.585 1.612 842,566 -0.01(-0.83%)
Jan 22, 2021 1.653 1.656 1.599 1.626 479,613 -0.01(-0.41%)
Jan 21, 2021 1.632 1.653 1.592 1.632 1,066,493 +0.03(+1.68%)
Jan 20, 2021 1.659 1.659 1.578 1.605 698,977 -0.03(-2.06%)
Jan 19, 2021 1.639 1.653 1.585 1.639 764,241 +0.05(+2.97%)
Jan 15, 2021 1.585 1.605 1.524 1.592 408,301 +0.00(+0.00%)
Jan 14, 2021 1.403 1.632 1.356 1.592 2,176,212 -0.02(-1.26%)
Jan 13, 2021 1.639 1.673 1.572 1.612 1,045,025 +0.03(+1.70%)
Jan 12, 2021 1.626 1.639 1.578 1.585 855,398 -0.02(-1.26%)
Jan 11, 2021 1.605 1.626 1.531 1.605 978,727 +0.01(+0.42%)
Jan 08, 2021 1.416 1.653 1.416 1.599 1,647,291 +0.23(+16.75%)
Jan 07, 2021 1.336 1.389 1.315 1.369 1,501,791 +0.06(+4.64%)
Jan 06, 2021 1.315 1.335 1.288 1.309 544,847 -0.01(-0.51%)
Jan 05, 2021 1.275 1.336 1.275 1.315 893,654 +0.04(+3.17%)
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.