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

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2021 2.486 2.560 2.479 2.533 1,096,217 +0.02(+0.81%)
Apr 29, 2021 2.587 2.587 2.452 2.513 1,069,928 -0.03(-1.07%)
Apr 28, 2021 2.547 2.594 2.503 2.540 1,354,126 +0.03(+1.35%)
Apr 27, 2021 2.554 2.608 2.459 2.506 1,383,344 -0.03(-1.33%)
Apr 26, 2021 2.459 2.548 2.438 2.540 2,285,809 +0.09(+3.88%)
Apr 23, 2021 2.357 2.493 2.311 2.445 1,400,057 +0.09(+3.74%)
Apr 22, 2021 2.391 2.472 2.303 2.357 2,106,957 -0.05(-1.97%)
Apr 21, 2021 2.228 2.445 2.195 2.405 2,858,594 +0.24(+11.29%)
Apr 20, 2021 2.222 2.256 2.100 2.161 962,249 -0.07(-3.04%)
Apr 19, 2021 2.079 2.228 2.046 2.228 967,852 +0.16(+7.52%)
Apr 16, 2021 2.113 2.113 2.046 2.073 421,360 -0.03(-1.61%)
Apr 15, 2021 2.134 2.140 2.023 2.106 822,198 +0.02(+0.97%)
Apr 14, 2021 1.991 2.140 1.991 2.086 804,201 +0.07(+3.70%)
Apr 13, 2021 2.059 2.059 1.964 2.012 807,552 -0.04(-1.98%)
Apr 12, 2021 2.140 2.154 2.032 2.052 680,764 -0.06(-2.88%)
Apr 09, 2021 2.134 2.147 2.052 2.113 706,008 -0.01(-0.64%)
Apr 08, 2021 2.106 2.140 2.066 2.127 535,731 +0.01(+0.64%)
Apr 07, 2021 2.066 2.154 2.039 2.113 804,894 +0.06(+2.97%)
Apr 06, 2021 2.032 2.086 2.018 2.052 576,633 +0.05(+2.36%)
Apr 05, 2021 2.086 2.113 1.992 2.005 606,537 -0.07(-3.58%)
Apr 01, 2021 2.025 2.100 2.012 2.079 686,519 +0.05(+2.68%)
Mar 31, 2021 2.032 2.079 1.998 2.025 775,436 -0.01(-0.66%)
Mar 30, 2021 2.025 2.086 1.985 2.039 545,015 -0.03(-1.63%)
Mar 29, 2021 2.181 2.181 2.018 2.073 642,702 -0.12(-5.26%)
Mar 26, 2021 2.242 2.276 2.079 2.188 790,604 +0.06(+2.87%)
Mar 25, 2021 2.100 2.157 1.890 2.127 1,690,623 +0.03(+1.29%)
Mar 24, 2021 2.235 2.269 2.100 2.100 844,634 -0.10(-4.62%)
Mar 23, 2021 2.303 2.371 2.079 2.201 2,057,688 -0.19(-7.93%)
Mar 22, 2021 2.452 2.547 2.344 2.391 2,353,915 -0.01(-0.56%)
Mar 19, 2021 2.296 2.438 2.276 2.405 1,731,063 +0.12(+5.34%)
Mar 18, 2021 2.432 2.533 2.256 2.283 1,975,028 -0.12(-5.07%)
Mar 17, 2021 2.147 2.438 2.144 2.405 3,041,450 +0.27(+12.70%)
Mar 16, 2021 2.310 2.323 2.073 2.134 1,684,774 -0.11(-4.83%)
Mar 15, 2021 2.283 2.350 2.222 2.242 1,145,106 +0.01(+0.30%)
Mar 12, 2021 2.188 2.283 2.154 2.235 996,117 +0.04(+1.85%)
Mar 11, 2021 2.201 2.269 2.154 2.195 1,372,369 +0.03(+1.25%)
Mar 10, 2021 2.012 2.289 1.985 2.167 1,941,843 +0.18(+9.21%)
Mar 09, 2021 1.998 2.025 1.930 1.985 830,036 -0.01(-0.68%)
Mar 08, 2021 1.978 2.066 1.958 1.998 1,078,525 +0.08(+4.24%)
Mar 05, 2021 1.930 1.951 1.707 1.917 1,697,401 +0.02(+1.07%)
Mar 04, 2021 1.998 2.066 1.822 1.897 1,685,298 -0.11(-5.41%)
Mar 03, 2021 1.897 2.073 1.897 2.005 1,209,537 +0.07(+3.50%)
Mar 02, 2021 1.937 2.025 1.897 1.937 1,662,910 -0.01(-0.35%)
Mar 01, 2021 2.086 2.113 1.917 1.944 1,520,914 -0.12(-5.59%)
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%)
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.