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

Diana Shipping Inc (NY: DSX )

2.865 -0.025 (-0.87%)
Streaming Delayed Price Updated: 2:45 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 (%)
Aug 31, 2021 3.461 3.461 3.265 3.366 1,195,960 -0.14(-3.87%)
Aug 30, 2021 3.522 3.529 3.333 3.502 1,139,650 +0.02(+0.58%)
Aug 27, 2021 3.265 3.502 3.265 3.481 1,696,123 +0.22(+6.86%)
Aug 26, 2021 3.231 3.312 3.224 3.258 804,026 +0.03(+1.05%)
Aug 25, 2021 3.211 3.326 3.177 3.224 926,783 +0.00(+0.00%)
Aug 24, 2021 3.163 3.319 3.163 3.224 1,434,714 +0.13(+4.16%)
Aug 23, 2021 2.967 3.116 2.953 3.095 1,565,675 +0.19(+6.53%)
Aug 20, 2021 2.804 2.919 2.797 2.906 667,241 +0.07(+2.39%)
Aug 19, 2021 2.913 2.940 2.777 2.838 900,764 -0.11(-3.68%)
Aug 18, 2021 2.872 3.041 2.872 2.946 994,364 +0.07(+2.59%)
Aug 17, 2021 2.899 2.986 2.838 2.872 787,833 -0.07(-2.30%)
Aug 16, 2021 2.879 2.967 2.852 2.940 498,281 +0.03(+0.93%)
Aug 13, 2021 2.973 2.980 2.892 2.913 865,946 -0.05(-1.83%)
Aug 12, 2021 2.980 3.007 2.906 2.967 525,023 -0.02(-0.68%)
Aug 11, 2021 2.960 3.007 2.919 2.987 812,951 +0.03(+0.92%)
Aug 10, 2021 2.784 2.977 2.777 2.960 933,849 +0.16(+5.56%)
Aug 09, 2021 2.845 2.845 2.777 2.804 795,196 -0.07(-2.36%)
Aug 06, 2021 2.892 2.899 2.787 2.872 811,172 +0.01(+0.47%)
Aug 05, 2021 2.743 2.926 2.709 2.858 1,414,964 +0.15(+5.50%)
Aug 04, 2021 2.770 2.808 2.709 2.709 1,095,862 -0.05(-1.96%)
Aug 03, 2021 3.014 3.011 2.730 2.764 2,236,406 -0.21(-7.06%)
Aug 02, 2021 2.940 3.048 2.906 2.973 1,431,031 +0.03(+1.15%)
Jul 30, 2021 2.946 3.007 2.933 2.940 818,922 -0.03(-1.14%)
Jul 29, 2021 2.919 2.987 2.872 2.973 598,654 +0.08(+2.81%)
Jul 28, 2021 2.791 2.946 2.791 2.892 900,448 +0.10(+3.64%)
Jul 27, 2021 2.919 2.940 2.757 2.791 1,600,205 -0.14(-4.63%)
Jul 26, 2021 2.865 2.980 2.865 2.926 804,466 +0.09(+3.35%)
Jul 23, 2021 2.858 2.858 2.770 2.831 800,331 +0.00(+0.00%)
Jul 22, 2021 2.946 2.946 2.770 2.831 902,100 -0.07(-2.56%)
Jul 21, 2021 2.736 2.946 2.736 2.906 1,030,705 +0.18(+6.45%)
Jul 20, 2021 2.736 2.770 2.699 2.730 1,614,892 +0.02(+0.75%)
Jul 19, 2021 2.520 2.747 2.479 2.709 2,370,948 +0.06(+2.30%)
Jul 16, 2021 2.872 2.933 2.648 2.648 2,637,350 -0.13(-4.63%)
Jul 15, 2021 2.743 2.848 2.716 2.777 937,066 -0.01(-0.49%)
Jul 14, 2021 2.831 2.858 2.750 2.791 1,531,624 +0.00(+0.00%)
Jul 13, 2021 2.865 2.913 2.757 2.791 2,020,181 -0.13(-4.41%)
Jul 12, 2021 2.987 3.004 2.877 2.919 1,599,010 -0.11(-3.58%)
Jul 09, 2021 2.946 3.041 2.845 3.028 1,428,300 +0.12(+4.20%)
Jul 08, 2021 2.838 3.007 2.770 2.906 2,273,146 -0.05(-1.61%)
Jul 07, 2021 3.082 3.116 2.818 2.953 5,395,022 -0.13(-4.18%)
Jul 06, 2021 3.136 3.156 3.014 3.082 2,748,052 -0.06(-1.94%)
Jul 02, 2021 3.387 3.387 3.092 3.143 4,592,198 -0.25(-7.39%)
Jul 01, 2021 3.536 3.590 3.360 3.393 1,562,569 -0.14(-3.84%)
Jun 30, 2021 3.448 3.590 3.400 3.529 1,420,360 +0.09(+2.56%)
Jun 29, 2021 3.441 3.583 3.421 3.441 920,025 +0.01(+0.20%)
Jun 28, 2021 3.583 3.597 3.360 3.434 2,087,389 -0.14(-3.98%)
Jun 25, 2021 3.746 3.749 3.576 3.576 1,358,175 -0.09(-2.40%)
Jun 24, 2021 3.624 3.698 3.570 3.664 1,337,486 +0.06(+1.69%)
Jun 23, 2021 3.624 3.712 3.570 3.603 1,411,491 +0.03(+0.95%)
Jun 22, 2021 3.481 3.576 3.427 3.570 907,787 +0.05(+1.54%)
Jun 21, 2021 3.434 3.603 3.427 3.515 1,467,599 +0.12(+3.39%)
Jun 18, 2021 3.373 3.542 3.356 3.400 1,585,405 -0.07(-2.14%)
Jun 17, 2021 3.624 3.739 3.393 3.475 1,642,785 -0.15(-4.11%)
Jun 16, 2021 3.617 3.685 3.461 3.624 1,844,880 +0.01(+0.38%)
Jun 15, 2021 3.454 3.617 3.272 3.610 2,670,425 +0.18(+5.34%)
Jun 14, 2021 3.685 3.793 3.366 3.427 3,184,329 -0.24(-6.64%)
Jun 11, 2021 3.502 3.705 3.502 3.671 2,670,953 +0.17(+4.84%)
Jun 10, 2021 3.421 3.586 3.407 3.502 2,840,857 +0.12(+3.40%)
Jun 09, 2021 3.265 3.427 3.258 3.387 1,529,893 +0.12(+3.73%)
Jun 08, 2021 3.353 3.353 3.204 3.265 1,062,658 -0.02(-0.62%)
Jun 07, 2021 3.211 3.360 3.183 3.285 1,342,106 +0.07(+2.11%)
Jun 04, 2021 3.217 3.250 3.085 3.217 1,550,830 +0.07(+2.15%)
Jun 03, 2021 3.305 3.319 3.122 3.150 2,170,038 -0.11(-3.33%)
Jun 02, 2021 3.197 3.516 3.048 3.258 8,625,633 +0.06(+1.91%)
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.