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

Diana Shipping Inc (NY: DSX )

2.885 -0.005 (-0.17%)
Streaming Delayed Price Updated: 12:57 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 (%)
Dec 31, 2021 2.692 2.723 2.613 2.679 1,646,278 -0.02(-0.77%)
Dec 30, 2021 2.679 2.754 2.644 2.699 926,208 +0.04(+1.55%)
Dec 29, 2021 2.672 2.706 2.623 2.658 743,874 +0.01(+0.52%)
Dec 28, 2021 2.679 2.741 2.644 2.644 705,045 -0.06(-2.04%)
Dec 27, 2021 2.699 2.713 2.630 2.699 570,471 -0.01(-0.51%)
Dec 23, 2021 2.672 2.759 2.669 2.713 897,754 +0.07(+2.60%)
Dec 22, 2021 2.668 2.668 2.586 2.644 832,867 -0.02(-0.77%)
Dec 21, 2021 2.630 2.726 2.630 2.665 853,304 +0.06(+2.11%)
Dec 20, 2021 2.582 2.630 2.541 2.610 704,073 -0.01(-0.52%)
Dec 17, 2021 2.506 2.651 2.479 2.623 902,700 +0.08(+2.97%)
Dec 16, 2021 2.637 2.651 2.520 2.548 872,438 -0.07(-2.63%)
Dec 15, 2021 2.486 2.637 2.438 2.617 1,181,768 +0.10(+3.83%)
Dec 14, 2021 2.603 2.617 2.520 2.520 760,656 -0.10(-3.94%)
Dec 13, 2021 2.754 2.754 2.599 2.623 975,641 -0.13(-4.75%)
Dec 10, 2021 2.796 2.854 2.741 2.754 673,831 -0.02(-0.74%)
Dec 09, 2021 2.809 2.830 2.768 2.775 644,229 -0.08(-2.89%)
Dec 08, 2021 2.823 2.892 2.789 2.858 937,718 -0.01(-0.24%)
Dec 07, 2021 2.823 2.899 2.809 2.865 941,243 +0.10(+3.48%)
Dec 06, 2021 2.630 2.789 2.562 2.768 1,288,501 +0.14(+5.51%)
Dec 03, 2021 2.782 2.782 2.596 2.623 1,311,605 -0.08(-3.05%)
Dec 02, 2021 2.741 2.741 2.644 2.706 1,185,769 +0.01(+0.26%)
Dec 01, 2021 2.892 2.913 2.679 2.699 1,807,896 -0.19(-6.67%)
Nov 30, 2021 2.947 2.982 2.796 2.892 1,225,216 -0.17(-5.62%)
Nov 29, 2021 2.906 3.085 2.871 3.064 1,379,385 +0.17(+5.70%)
Nov 26, 2021 2.837 2.926 2.803 2.899 894,029 -0.07(-2.32%)
Nov 24, 2021 2.871 2.995 2.844 2.968 880,842 +0.08(+2.86%)
Nov 23, 2021 2.796 2.909 2.792 2.885 1,249,086 +0.08(+2.95%)
Nov 22, 2021 2.803 2.865 2.763 2.803 1,463,269 +0.07(+2.52%)
Nov 19, 2021 2.754 2.823 2.699 2.734 1,419,700 -0.03(-1.24%)
Nov 18, 2021 2.906 2.775 2.754 2.768 1,591,718 -0.17(-5.63%)
Nov 17, 2021 3.236 3.236 2.892 2.933 1,817,876 -0.20(-6.37%)
Nov 16, 2021 3.216 3.216 2.961 3.133 2,130,935 -0.08(-2.36%)
Nov 15, 2021 3.402 3.408 3.174 3.209 1,081,376 -0.13(-3.92%)
Nov 12, 2021 3.347 3.367 3.271 3.340 879,017 +0.01(+0.41%)
Nov 11, 2021 3.319 3.445 3.305 3.326 836,667 +0.04(+1.26%)
Nov 10, 2021 3.360 3.285 973,652 -0.11(-3.25%)
Nov 09, 2021 3.374 3.412 3.264 3.395 915,641 +0.07(+2.07%)
Nov 08, 2021 3.326 3.415 3.312 3.326 1,313,670 +0.04(+1.26%)
Nov 05, 2021 3.312 3.312 3.174 3.285 1,709,109 +0.03(+0.85%)
Nov 04, 2021 3.305 3.319 3.161 3.257 1,014,539 +0.01(+0.21%)
Nov 03, 2021 3.243 3.298 3.154 3.250 1,350,953 +0.01(+0.21%)
Nov 02, 2021 3.422 3.422 3.057 3.243 3,159,334 -0.06(-1.67%)
Nov 01, 2021 3.399 3.379 3.258 3.298 2,108,827 -0.08(-2.40%)
Oct 29, 2021 3.352 3.406 3.308 3.379 641,874 +0.01(+0.40%)
Oct 28, 2021 3.271 3.413 3.271 3.366 1,587,856 +0.13(+3.96%)
Oct 27, 2021 3.494 3.507 3.231 3.238 2,436,017 -0.27(-7.69%)
Oct 26, 2021 3.663 3.507 1,720,818 -0.10(-2.80%)
Oct 25, 2021 3.507 3.629 3.507 3.609 1,371,913 +0.07(+1.90%)
Oct 22, 2021 3.514 3.541 3.426 3.541 1,511,012 -0.02(-0.57%)
Oct 21, 2021 3.683 3.703 3.507 3.561 1,219,799 -0.17(-4.52%)
Oct 20, 2021 3.737 3.737 3.587 3.730 961,274 -0.01(-0.18%)
Oct 19, 2021 3.716 3.857 3.700 3.737 1,668,372 +0.07(+1.84%)
Oct 18, 2021 3.588 3.728 3.561 3.669 1,057,158 +0.12(+3.42%)
Oct 15, 2021 3.568 3.607 3.440 3.548 1,321,847 +0.04(+1.15%)
Oct 14, 2021 3.743 3.750 3.440 3.507 2,891,999 -0.22(-5.97%)
Oct 13, 2021 3.676 3.770 3.399 3.730 3,912,501 +0.06(+1.65%)
Oct 12, 2021 3.703 3.750 3.568 3.669 1,817,793 -0.05(-1.27%)
Oct 11, 2021 3.770 3.818 3.679 3.716 1,151,529 -0.06(-1.61%)
Oct 08, 2021 3.777 3.831 3.663 3.777 1,834,491 +0.00(+0.00%)
Oct 07, 2021 3.922 3.978 3.743 3.777 1,664,077 -0.15(-3.78%)
Oct 06, 2021 3.912 4.040 3.885 3.926 1,386,289 -0.12(-3.00%)
Oct 05, 2021 3.750 4.128 3.723 4.047 2,276,431 +0.32(+8.70%)
Oct 04, 2021 4.064 4.101 3.720 3.723 2,010,347 -0.29(-7.23%)
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.