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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 3.417 3.472 3.371 3.444 629,772 +0.01(+0.40%)
Oct 28, 2021 3.334 3.479 3.334 3.430 1,557,919 +0.13(+3.96%)
Oct 27, 2021 3.561 3.575 3.293 3.300 2,390,090 -0.27(-7.69%)
Oct 26, 2021 3.733 3.575 1,688,374 -0.10(-2.80%)
Oct 25, 2021 3.575 3.699 3.575 3.678 1,346,047 +0.07(+1.90%)
Oct 22, 2021 3.582 3.609 3.492 3.609 1,482,524 -0.02(-0.57%)
Oct 21, 2021 3.754 3.774 3.575 3.630 1,196,801 -0.17(-4.52%)
Oct 20, 2021 3.809 3.809 3.656 3.802 943,151 -0.01(-0.18%)
Oct 19, 2021 3.788 3.931 3.771 3.809 1,636,917 +0.07(+1.84%)
Oct 18, 2021 3.657 3.800 3.630 3.740 1,037,227 +0.12(+3.42%)
Oct 15, 2021 3.637 3.676 3.506 3.616 1,296,926 +0.04(+1.15%)
Oct 14, 2021 3.815 3.822 3.506 3.575 2,837,474 -0.23(-5.97%)
Oct 13, 2021 3.747 3.843 3.465 3.802 3,838,737 +0.06(+1.65%)
Oct 12, 2021 3.774 3.822 3.637 3.740 1,783,521 -0.05(-1.27%)
Oct 11, 2021 3.843 3.891 3.750 3.788 1,129,819 -0.06(-1.61%)
Oct 08, 2021 3.850 3.905 3.733 3.850 1,799,905 +0.00(+0.00%)
Oct 07, 2021 3.998 4.055 3.815 3.850 1,632,703 -0.15(-3.78%)
Oct 06, 2021 3.987 4.118 3.960 4.001 1,360,153 -0.12(-3.00%)
Oct 05, 2021 3.822 4.207 3.795 4.125 2,233,513 +0.33(+8.70%)
Oct 04, 2021 4.142 4.180 3.791 3.795 1,972,445 -0.30(-7.23%)
Oct 01, 2021 3.912 4.114 3.912 4.090 2,224,142 +0.16(+4.02%)
Sep 30, 2021 3.822 3.973 3.740 3.932 1,719,301 +0.12(+3.25%)
Sep 29, 2021 3.919 3.919 3.767 3.809 1,429,759 -0.01(-0.18%)
Sep 28, 2021 3.850 3.905 3.692 3.815 1,591,829 +0.07(+1.83%)
Sep 27, 2021 3.540 3.857 3.527 3.747 1,771,116 +0.14(+4.01%)
Sep 24, 2021 3.561 3.657 3.479 3.602 1,307,312 +0.01(+0.19%)
Sep 23, 2021 3.644 3.699 3.506 3.595 1,820,070 +0.00(+0.00%)
Sep 22, 2021 3.568 3.733 3.568 3.595 1,804,546 +0.12(+3.36%)
Sep 21, 2021 3.534 3.534 3.403 3.479 3,913,859 +0.02(+0.60%)
Sep 20, 2021 3.788 3.836 3.417 3.458 3,426,769 -0.56(-14.02%)
Sep 17, 2021 4.200 4.214 3.967 4.022 2,149,540 -0.18(-4.26%)
Sep 16, 2021 4.331 4.372 4.190 4.200 1,722,223 -0.10(-2.24%)
Sep 15, 2021 4.255 4.359 4.145 4.297 1,996,880 +0.09(+2.12%)
Sep 14, 2021 4.125 4.338 4.077 4.207 3,634,549 +0.15(+3.73%)
Sep 13, 2021 3.946 4.090 3.898 4.056 3,319,760 +0.26(+6.88%)
Sep 10, 2021 3.788 3.932 3.788 3.795 2,112,931 +0.03(+0.91%)
Sep 09, 2021 3.644 3.809 3.589 3.760 1,970,659 +0.14(+3.99%)
Sep 08, 2021 3.781 3.819 3.554 3.616 2,571,435 -0.07(-1.87%)
Sep 07, 2021 3.492 3.815 3.492 3.685 8,779,671 +0.21(+5.93%)
Sep 03, 2021 3.465 3.499 3.396 3.479 529,677 +0.01(+0.20%)
Sep 02, 2021 3.437 3.567 3.437 3.472 773,643 +0.05(+1.61%)
Sep 01, 2021 3.403 3.444 3.320 3.417 982,958 +0.00(+0.00%)
Aug 31, 2021 3.513 3.513 3.314 3.417 1,178,332 -0.14(-3.87%)
Aug 30, 2021 3.575 3.582 3.383 3.554 1,122,852 +0.02(+0.58%)
Aug 27, 2021 3.314 3.554 3.314 3.534 1,671,122 +0.23(+6.86%)
Aug 26, 2021 3.279 3.362 3.272 3.307 792,175 +0.03(+1.05%)
Aug 25, 2021 3.259 3.375 3.224 3.272 913,123 +0.00(+0.00%)
Aug 24, 2021 3.210 3.369 3.210 3.272 1,413,566 +0.13(+4.16%)
Aug 23, 2021 3.011 3.162 2.997 3.142 1,542,598 +0.19(+6.53%)
Aug 20, 2021 2.846 2.963 2.839 2.949 657,406 +0.07(+2.39%)
Aug 19, 2021 2.956 2.984 2.819 2.880 887,487 -0.11(-3.68%)
Aug 18, 2021 2.915 3.087 2.915 2.990 979,707 +0.08(+2.59%)
Aug 17, 2021 2.942 3.031 2.881 2.915 776,221 -0.07(-2.30%)
Aug 16, 2021 2.922 3.011 2.894 2.984 490,937 +0.03(+0.93%)
Aug 13, 2021 3.018 3.025 2.935 2.956 853,182 -0.05(-1.83%)
Aug 12, 2021 3.025 3.052 2.949 3.011 517,285 -0.02(-0.68%)
Aug 11, 2021 3.004 3.052 2.963 3.032 800,969 +0.03(+0.92%)
Aug 10, 2021 2.825 3.021 2.819 3.004 920,085 +0.16(+5.56%)
Aug 09, 2021 2.887 2.887 2.819 2.846 783,475 -0.07(-2.36%)
Aug 06, 2021 2.935 2.942 2.829 2.915 799,216 +0.01(+0.47%)
Aug 05, 2021 2.784 2.970 2.750 2.901 1,394,108 +0.15(+5.50%)
Aug 04, 2021 2.812 2.850 2.750 2.750 1,079,710 -0.06(-1.96%)
Aug 03, 2021 3.059 3.056 2.770 2.805 2,203,443 -0.21(-7.06%)
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.