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

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.037 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%)
Jan 04, 2021 1.309 1.322 1.255 1.275 545,228 -0.03(-2.07%)
Dec 31, 2020 1.302 1.302 1.302 370,472 +0.02(+1.58%)
Dec 30, 2020 1.288 1.302 1.275 1.282 370,472 -0.01(-0.52%)
Dec 29, 2020 1.309 1.309 1.268 1.288 271,722 -0.01(-1.04%)
Dec 28, 2020 1.302 1.309 1.275 1.302 681,465 +0.02(+1.58%)
Dec 24, 2020 1.282 1.288 1.248 1.282 331,355 +0.00(+0.00%)
Dec 23, 2020 1.228 1.295 1.221 1.282 523,035 +0.05(+3.82%)
Dec 22, 2020 1.282 1.282 1.194 1.234 1,371,333 -0.04(-3.17%)
Dec 21, 2020 1.309 1.322 1.234 1.275 1,026,772 -0.06(-4.55%)
Dec 18, 2020 1.356 1.383 1.322 1.336 1,167,677 -0.02(-1.49%)
Dec 17, 2020 1.389 1.416 1.336 1.356 775,599 -0.01(-0.99%)
Dec 16, 2020 1.322 1.369 1.322 1.369 483,644 +0.05(+3.57%)
Dec 15, 2020 1.295 1.396 1.261 1.322 2,335,948 +0.11(+8.89%)
Dec 14, 2020 1.241 1.248 1.214 1.214 320,648 -0.02(-1.64%)
Dec 11, 2020 1.234 1.241 1.201 1.234 536,841 +0.01(+0.55%)
Dec 10, 2020 1.174 1.248 1.167 1.228 260,490 +0.03(+2.82%)
Dec 09, 2020 1.255 1.255 1.153 1.194 504,630 -0.04(-3.28%)
Dec 08, 2020 1.241 1.282 1.207 1.234 291,965 +0.00(+0.00%)
Dec 07, 2020 1.275 1.309 1.228 1.234 597,952 -0.03(-2.14%)
Dec 04, 2020 1.147 1.261 1.147 1.261 1,010,821 +0.10(+8.72%)
Dec 03, 2020 1.133 1.174 1.093 1.160 597,769 +0.02(+1.77%)
Dec 02, 2020 1.133 1.174 1.093 1.140 351,309 +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.