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: 7:00 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 (%)
Mar 31, 2022 3.887 4.031 3.837 3.866 899,324 -0.01(-0.18%)
Mar 30, 2022 3.852 4.066 3.830 3.873 2,064,809 +0.04(+1.12%)
Mar 29, 2022 3.759 3.859 3.644 3.830 1,630,778 +0.03(+0.75%)
Mar 28, 2022 3.744 3.898 3.705 3.801 1,436,173 +0.06(+1.53%)
Mar 25, 2022 3.594 3.751 3.590 3.744 1,273,740 +0.18(+5.02%)
Mar 24, 2022 3.723 3.759 3.544 3.565 1,061,142 -0.11(-2.92%)
Mar 23, 2022 3.515 3.819 3.515 3.673 2,391,824 +0.18(+5.12%)
Mar 22, 2022 3.444 3.587 3.444 3.494 1,117,240 +0.07(+2.09%)
Mar 21, 2022 3.372 3.500 3.272 3.422 888,668 +0.09(+2.58%)
Mar 18, 2022 3.257 3.418 3.255 3.336 1,139,218 -0.04(-1.06%)
Mar 17, 2022 3.193 3.408 3.193 3.372 1,118,074 +0.22(+7.05%)
Mar 16, 2022 3.214 3.286 3.071 3.150 1,203,204 -0.01(-0.23%)
Mar 15, 2022 3.157 3.215 3.028 3.157 1,116,366 -0.14(-4.34%)
Mar 14, 2022 3.522 3.537 3.171 3.300 2,055,955 -0.23(-6.49%)
Mar 11, 2022 3.601 3.683 3.515 3.529 1,069,940 -0.06(-1.79%)
Mar 10, 2022 3.551 3.594 1,108,467 +0.01(+0.20%)
Mar 09, 2022 3.916 3.937 3.472 3.587 2,583,383 -0.27(-7.05%)
Mar 08, 2022 3.694 3.973 3.694 3.859 2,698,705 +0.25(+6.94%)
Mar 07, 2022 3.512 3.780 3.450 3.608 2,947,278 +0.17(+4.80%)
Mar 04, 2022 3.443 3.464 3.295 3.443 1,513,427 -0.01(-0.40%)
Mar 03, 2022 3.526 3.557 3.349 3.457 1,525,450 -0.04(-1.18%)
Mar 02, 2022 3.367 3.505 3.371 3.498 1,701,579 +0.15(+4.53%)
Mar 01, 2022 3.539 3.574 3.285 3.347 1,707,818 -0.08(-2.41%)
Feb 28, 2022 3.271 3.532 3.250 3.429 2,189,905 +0.16(+4.84%)
Feb 25, 2022 2.892 3.291 3.016 3.271 2,237,779 +0.44(+15.57%)
Feb 24, 2022 2.734 2.871 2.658 2.830 1,296,580 -0.03(-0.96%)
Feb 23, 2022 3.023 3.044 2.858 2.858 804,163 -0.14(-4.60%)
Feb 22, 2022 2.913 3.078 2.913 2.995 1,071,249 +0.08(+2.84%)
Feb 18, 2022 2.913 0 -0.13(-4.30%)
Feb 17, 2022 2.968 3.106 2.947 3.044 1,018,570 +0.07(+2.31%)
Feb 16, 2022 2.968 3.030 2.920 2.975 510,569 +0.02(+0.70%)
Feb 15, 2022 2.837 3.078 2.762 2.954 1,433,428 +0.11(+3.87%)
Feb 14, 2022 2.885 2.913 2.823 2.844 671,599 -0.02(-0.72%)
Feb 11, 2022 2.988 3.037 2.858 2.865 1,040,258 -0.08(-2.80%)
Feb 10, 2022 2.858 3.054 2.858 2.947 1,386,635 +0.10(+3.38%)
Feb 09, 2022 2.734 2.851 2.713 2.851 598,909 +0.13(+4.81%)
Feb 08, 2022 2.734 2.782 2.658 2.720 590,238 +0.00(+0.00%)
Feb 07, 2022 2.589 2.754 2.589 2.720 558,919 +0.14(+5.33%)
Feb 04, 2022 2.596 2.623 2.555 2.582 407,987 -0.01(-0.27%)
Feb 03, 2022 2.644 2.568 2.589 545,282 -0.07(-2.59%)
Feb 02, 2022 2.651 2.730 2.623 2.658 605,175 +0.01(+0.52%)
Feb 01, 2022 2.451 2.661 2.451 2.644 824,628 +0.20(+8.17%)
Jan 31, 2022 2.479 2.444 588,009 -0.05(-1.93%)
Jan 28, 2022 2.493 2.541 2.438 2.493 572,656 +0.00(+0.00%)
Jan 27, 2022 2.389 2.524 2.376 2.493 693,905 +0.14(+5.85%)
Jan 26, 2022 2.527 2.541 2.327 2.355 978,788 -0.12(-4.74%)
Jan 25, 2022 2.410 2.479 2.369 2.472 831,956 +0.02(+0.84%)
Jan 24, 2022 2.410 2.469 2.279 2.451 1,233,636 -0.01(-0.28%)
Jan 21, 2022 2.582 2.596 2.431 2.458 1,140,428 -0.18(-6.79%)
Jan 20, 2022 2.713 2.754 2.630 2.637 650,706 -0.08(-2.79%)
Jan 19, 2022 2.754 2.803 2.706 2.713 467,210 -0.06(-1.99%)
Jan 18, 2022 2.803 2.844 2.747 2.768 560,680 -0.06(-2.19%)
Jan 14, 2022 2.830 0 +0.08(+2.75%)
Jan 13, 2022 2.844 2.871 2.737 2.754 680,288 -0.11(-3.85%)
Jan 12, 2022 2.871 2.920 2.778 2.865 677,941 +0.01(+0.24%)
Jan 11, 2022 2.796 2.858 2.761 2.858 480,250 +0.10(+3.49%)
Jan 10, 2022 2.816 2.816 2.747 2.761 576,058 -0.07(-2.43%)
Jan 07, 2022 2.830 2.885 2.768 2.830 567,683 +0.01(+0.24%)
Jan 06, 2022 2.809 2.885 2.734 2.823 667,806 +0.03(+0.99%)
Jan 05, 2022 2.961 2.971 2.792 2.796 989,650 -0.14(-4.92%)
Jan 04, 2022 2.913 2.988 2.892 2.940 794,895 +0.03(+0.95%)
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.