Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.900 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 4.006 4.153 3.954 3.984 872,723 -0.01(-0.18%)
Mar 30, 2022 3.969 4.190 3.947 3.991 2,003,733 +0.04(+1.12%)
Mar 29, 2022 3.873 3.976 3.755 3.947 1,582,541 +0.03(+0.75%)
Mar 28, 2022 3.858 4.017 3.818 3.917 1,393,692 +0.06(+1.53%)
Mar 25, 2022 3.703 3.866 3.700 3.858 1,236,064 +0.18(+5.02%)
Mar 24, 2022 3.836 3.873 3.652 3.674 1,029,755 -0.11(-2.92%)
Mar 23, 2022 3.622 3.936 3.622 3.785 2,321,076 +0.18(+5.12%)
Mar 22, 2022 3.548 3.696 3.548 3.600 1,084,193 +0.07(+2.09%)
Mar 21, 2022 3.475 3.606 3.371 3.526 862,382 +0.09(+2.57%)
Mar 18, 2022 3.357 3.523 3.354 3.438 1,105,521 -0.04(-1.06%)
Mar 17, 2022 3.290 3.512 3.290 3.475 1,085,003 +0.23(+7.05%)
Mar 16, 2022 3.312 3.386 3.165 3.246 1,167,614 -0.01(-0.23%)
Mar 15, 2022 3.253 3.313 3.121 3.253 1,083,345 -0.15(-4.34%)
Mar 14, 2022 3.630 3.644 3.268 3.401 1,995,142 -0.24(-6.49%)
Mar 11, 2022 3.711 3.796 3.622 3.637 1,038,292 -0.07(-1.79%)
Mar 10, 2022 3.659 3.703 1,075,679 +0.01(+0.20%)
Mar 09, 2022 4.035 4.058 3.578 3.696 2,506,968 -0.28(-7.05%)
Mar 08, 2022 3.807 4.094 3.807 3.976 2,618,879 +0.26(+6.94%)
Mar 07, 2022 3.619 3.896 3.555 3.718 2,860,100 +0.17(+4.80%)
Mar 04, 2022 3.548 3.569 3.395 3.548 1,468,661 -0.01(-0.40%)
Mar 03, 2022 3.633 3.665 3.451 3.562 1,480,329 -0.04(-1.18%)
Mar 02, 2022 3.470 3.612 3.473 3.605 1,651,247 +0.16(+4.53%)
Mar 01, 2022 3.647 3.683 3.385 3.449 1,657,302 -0.09(-2.41%)
Feb 28, 2022 3.370 3.640 3.349 3.534 2,125,129 +0.16(+4.84%)
Feb 25, 2022 2.980 3.392 3.108 3.370 2,171,587 +0.45(+15.57%)
Feb 24, 2022 2.817 2.959 2.739 2.916 1,258,228 -0.03(-0.96%)
Feb 23, 2022 3.115 3.136 2.945 2.945 780,376 -0.14(-4.60%)
Feb 22, 2022 3.001 3.172 3.001 3.087 1,039,563 +0.09(+2.84%)
Feb 18, 2022 3.001 0 -0.13(-4.30%)
Feb 17, 2022 3.058 3.200 3.037 3.136 988,442 +0.07(+2.31%)
Feb 16, 2022 3.058 3.122 3.009 3.065 495,466 +0.02(+0.70%)
Feb 15, 2022 2.923 3.172 2.846 3.044 1,391,028 +0.11(+3.87%)
Feb 14, 2022 2.973 3.001 2.909 2.931 651,734 -0.02(-0.72%)
Feb 11, 2022 3.080 3.129 2.945 2.952 1,009,488 -0.09(-2.80%)
Feb 10, 2022 2.945 3.147 2.945 3.037 1,345,619 +0.10(+3.38%)
Feb 09, 2022 2.817 2.938 2.796 2.938 581,194 +0.13(+4.81%)
Feb 08, 2022 2.817 2.867 2.739 2.803 572,779 +0.00(+0.00%)
Feb 07, 2022 2.668 2.838 2.668 2.803 542,386 +0.14(+5.33%)
Feb 04, 2022 2.675 2.703 2.633 2.661 395,919 -0.01(-0.27%)
Feb 03, 2022 2.725 2.647 2.668 529,153 -0.07(-2.59%)
Feb 02, 2022 2.732 2.813 2.703 2.739 587,274 +0.01(+0.52%)
Feb 01, 2022 2.526 2.742 2.526 2.725 800,236 +0.21(+8.17%)
Jan 31, 2022 2.554 2.519 570,616 -0.05(-1.93%)
Jan 28, 2022 2.569 2.618 2.512 2.569 555,717 +0.00(+0.00%)
Jan 27, 2022 2.462 2.601 2.448 2.569 673,379 +0.14(+5.85%)
Jan 26, 2022 2.604 2.618 2.398 2.427 949,837 -0.12(-4.74%)
Jan 25, 2022 2.483 2.554 2.441 2.547 807,348 +0.02(+0.84%)
Jan 24, 2022 2.483 2.544 2.349 2.526 1,197,146 -0.01(-0.28%)
Jan 21, 2022 2.661 2.675 2.505 2.533 1,106,695 -0.18(-6.79%)
Jan 20, 2022 2.796 2.838 2.711 2.718 631,458 -0.08(-2.79%)
Jan 19, 2022 2.838 2.888 2.789 2.796 453,390 -0.06(-1.99%)
Jan 18, 2022 2.888 2.931 2.831 2.852 544,096 -0.06(-2.19%)
Jan 14, 2022 2.916 0 +0.08(+2.75%)
Jan 13, 2022 2.931 2.959 2.821 2.838 660,166 -0.11(-3.85%)
Jan 12, 2022 2.959 3.009 2.863 2.952 657,888 +0.01(+0.24%)
Jan 11, 2022 2.881 2.945 2.845 2.945 466,044 +0.10(+3.49%)
Jan 10, 2022 2.902 2.902 2.831 2.845 559,019 -0.07(-2.43%)
Jan 07, 2022 2.916 2.973 2.852 2.916 550,891 +0.01(+0.24%)
Jan 06, 2022 2.895 2.973 2.817 2.909 648,053 +0.03(+0.99%)
Jan 05, 2022 3.051 3.062 2.877 2.881 960,377 -0.15(-4.92%)
Jan 04, 2022 3.001 3.080 2.980 3.030 771,382 +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.