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, Apr 24, 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 29, 2022 3.541 3.637 3.423 3.423 763,392 -0.16(-4.51%)
Apr 28, 2022 3.673 3.673 3.483 3.585 692,299 -0.09(-2.40%)
Apr 27, 2022 3.673 3.761 3.614 3.673 1,635,745 +0.13(+3.73%)
Apr 26, 2022 3.460 3.651 3.423 3.541 1,349,980 +0.12(+3.43%)
Apr 25, 2022 3.673 3.673 3.269 3.423 1,739,775 -0.30(-8.09%)
Apr 22, 2022 3.747 4.004 3.692 3.725 1,524,304 -0.04(-0.98%)
Apr 21, 2022 3.960 4.055 3.717 3.761 1,359,881 -0.15(-3.76%)
Apr 20, 2022 3.967 4.048 3.798 3.908 1,063,714 -0.03(-0.75%)
Apr 19, 2022 3.894 3.974 3.813 3.938 896,737 +0.04(+1.13%)
Apr 18, 2022 3.879 3.952 3.717 3.894 1,560,565 +0.03(+0.76%)
Apr 14, 2022 3.563 3.872 3.563 3.864 1,778,916 +0.29(+8.23%)
Apr 13, 2022 3.446 3.570 3.446 3.570 827,444 +0.18(+5.19%)
Apr 12, 2022 3.343 3.468 3.324 3.394 990,024 +0.04(+1.32%)
Apr 11, 2022 3.666 3.732 3.313 3.350 1,834,099 -0.37(-9.88%)
Apr 08, 2022 3.585 3.736 3.534 3.717 1,278,976 +0.19(+5.42%)
Apr 07, 2022 3.526 3.570 3.453 3.526 1,630,434 +0.02(+0.63%)
Apr 06, 2022 3.534 3.614 3.453 3.504 1,257,479 -0.07(-2.05%)
Apr 05, 2022 3.688 3.743 3.556 3.578 1,196,873 -0.15(-3.94%)
Apr 04, 2022 3.850 3.857 3.618 3.725 1,683,299 -0.12(-3.24%)
Apr 01, 2022 3.967 4.030 3.783 3.850 1,248,474 -0.12(-2.96%)
Mar 31, 2022 3.989 4.136 3.938 3.967 876,382 -0.01(-0.18%)
Mar 30, 2022 3.952 4.173 3.930 3.974 2,012,135 +0.04(+1.12%)
Mar 29, 2022 3.857 3.960 3.739 3.930 1,589,176 +0.03(+0.75%)
Mar 28, 2022 3.842 4.000 3.802 3.901 1,399,536 +0.06(+1.53%)
Mar 25, 2022 3.688 3.850 3.684 3.842 1,241,246 +0.18(+5.02%)
Mar 24, 2022 3.820 3.857 3.637 3.659 1,034,072 -0.11(-2.92%)
Mar 23, 2022 3.607 3.919 3.607 3.769 2,330,808 +0.18(+5.12%)
Mar 22, 2022 3.534 3.681 3.534 3.585 1,088,739 +0.07(+2.09%)
Mar 21, 2022 3.460 3.591 3.357 3.512 865,997 +0.09(+2.58%)
Mar 18, 2022 3.343 3.508 3.340 3.423 1,110,156 -0.04(-1.06%)
Mar 17, 2022 3.277 3.497 3.277 3.460 1,089,552 +0.23(+7.05%)
Mar 16, 2022 3.299 3.372 3.152 3.232 1,172,510 -0.01(-0.23%)
Mar 15, 2022 3.240 3.300 3.108 3.240 1,087,887 -0.15(-4.34%)
Mar 14, 2022 3.614 3.629 3.254 3.387 2,003,508 -0.24(-6.49%)
Mar 11, 2022 3.695 3.780 3.607 3.622 1,042,645 -0.07(-1.79%)
Mar 10, 2022 3.644 3.688 1,080,190 +0.01(+0.20%)
Mar 09, 2022 4.019 4.041 3.563 3.681 2,517,480 -0.28(-7.05%)
Mar 08, 2022 3.791 4.077 3.791 3.960 2,629,860 +0.26(+6.94%)
Mar 07, 2022 3.604 3.879 3.540 3.703 2,872,093 +0.17(+4.80%)
Mar 04, 2022 3.533 3.554 3.381 3.533 1,474,819 -0.01(-0.40%)
Mar 03, 2022 3.618 3.650 3.437 3.547 1,486,536 -0.04(-1.18%)
Mar 02, 2022 3.455 3.597 3.459 3.590 1,658,171 +0.16(+4.53%)
Mar 01, 2022 3.632 3.667 3.371 3.434 1,664,251 -0.08(-2.41%)
Feb 28, 2022 3.356 3.625 3.335 3.519 2,134,040 +0.16(+4.84%)
Feb 25, 2022 2.968 3.378 3.095 3.356 2,180,693 +0.45(+15.57%)
Feb 24, 2022 2.805 2.947 2.728 2.904 1,263,504 -0.03(-0.96%)
Feb 23, 2022 3.102 3.123 2.932 2.932 783,649 -0.14(-4.60%)
Feb 22, 2022 2.989 3.159 2.989 3.074 1,043,922 +0.08(+2.84%)
Feb 18, 2022 2.989 0 -0.13(-4.30%)
Feb 17, 2022 3.045 3.187 3.024 3.123 992,586 +0.07(+2.31%)
Feb 16, 2022 3.045 3.109 2.996 3.053 497,544 +0.02(+0.70%)
Feb 15, 2022 2.911 3.159 2.834 3.031 1,396,861 +0.11(+3.87%)
Feb 14, 2022 2.961 2.989 2.897 2.918 654,467 -0.02(-0.72%)
Feb 11, 2022 3.067 3.116 2.932 2.939 1,013,721 -0.08(-2.80%)
Feb 10, 2022 2.932 3.134 2.932 3.024 1,351,262 +0.10(+3.38%)
Feb 09, 2022 2.805 2.925 2.784 2.925 583,631 +0.13(+4.81%)
Feb 08, 2022 2.805 2.855 2.727 2.791 575,181 +0.00(+0.00%)
Feb 07, 2022 2.657 2.826 2.657 2.791 544,661 +0.14(+5.33%)
Feb 04, 2022 2.664 2.692 2.622 2.650 397,579 -0.01(-0.27%)
Feb 03, 2022 2.713 2.636 2.657 531,372 -0.07(-2.59%)
Feb 02, 2022 2.720 2.802 2.692 2.728 589,736 +0.01(+0.52%)
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.