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

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2021 3.806 3.957 3.724 3.916 1,726,510 +0.12(+3.25%)
Sep 29, 2021 3.902 3.902 3.752 3.793 1,435,754 -0.01(-0.18%)
Sep 28, 2021 3.834 3.888 3.676 3.799 1,598,504 +0.07(+1.83%)
Sep 27, 2021 3.526 3.841 3.512 3.731 1,778,542 +0.14(+4.01%)
Sep 24, 2021 3.546 3.642 3.464 3.587 1,312,793 +0.01(+0.19%)
Sep 23, 2021 3.628 3.683 3.491 3.580 1,827,702 +0.00(+0.00%)
Sep 22, 2021 3.553 3.717 3.553 3.580 1,812,113 +0.12(+3.36%)
Sep 21, 2021 3.519 3.519 3.389 3.464 3,930,270 +0.02(+0.60%)
Sep 20, 2021 3.772 3.820 3.402 3.443 3,441,137 -0.56(-14.02%)
Sep 17, 2021 4.183 4.197 3.950 4.005 2,158,553 -0.18(-4.26%)
Sep 16, 2021 4.313 4.354 4.173 4.183 1,729,445 -0.10(-2.24%)
Sep 15, 2021 4.238 4.340 4.128 4.279 2,005,253 +0.09(+2.12%)
Sep 14, 2021 4.108 4.320 4.060 4.190 3,649,789 +0.15(+3.73%)
Sep 13, 2021 3.930 4.073 3.882 4.039 3,333,679 +0.26(+6.88%)
Sep 10, 2021 3.772 3.916 3.772 3.779 2,121,791 +0.03(+0.91%)
Sep 09, 2021 3.628 3.793 3.574 3.745 1,978,922 +0.14(+3.99%)
Sep 08, 2021 3.765 3.803 3.539 3.601 2,582,217 -0.07(-1.87%)
Sep 07, 2021 3.478 3.799 3.478 3.669 8,816,483 +0.21(+5.93%)
Sep 03, 2021 3.450 3.485 3.382 3.464 531,897 +0.01(+0.20%)
Sep 02, 2021 3.423 3.552 3.423 3.457 776,887 +0.05(+1.61%)
Sep 01, 2021 3.389 3.430 3.307 3.402 987,080 +0.00(+0.00%)
Aug 31, 2021 3.498 3.498 3.300 3.402 1,183,272 -0.14(-3.87%)
Aug 30, 2021 3.560 3.567 3.369 3.539 1,127,560 +0.02(+0.58%)
Aug 27, 2021 3.300 3.539 3.300 3.519 1,678,129 +0.23(+6.86%)
Aug 26, 2021 3.265 3.348 3.259 3.293 795,497 +0.03(+1.05%)
Aug 25, 2021 3.245 3.361 3.211 3.259 916,952 +0.00(+0.00%)
Aug 24, 2021 3.197 3.354 3.197 3.259 1,419,493 +0.13(+4.16%)
Aug 23, 2021 2.999 3.149 2.985 3.129 1,549,066 +0.19(+6.53%)
Aug 20, 2021 2.834 2.951 2.827 2.937 660,162 +0.07(+2.39%)
Aug 19, 2021 2.944 2.971 2.807 2.868 891,208 -0.11(-3.68%)
Aug 18, 2021 2.903 3.074 2.903 2.978 983,815 +0.08(+2.59%)
Aug 17, 2021 2.930 3.018 2.869 2.903 779,476 -0.07(-2.30%)
Aug 16, 2021 2.910 2.999 2.882 2.971 492,995 +0.03(+0.93%)
Aug 13, 2021 3.005 3.012 2.923 2.944 856,760 -0.05(-1.83%)
Aug 12, 2021 3.012 3.040 2.937 2.999 519,454 -0.02(-0.68%)
Aug 11, 2021 2.992 3.040 2.951 3.019 804,327 +0.03(+0.92%)
Aug 10, 2021 2.814 3.009 2.807 2.992 923,943 +0.16(+5.56%)
Aug 09, 2021 2.875 2.875 2.807 2.834 786,760 -0.07(-2.36%)
Aug 06, 2021 2.923 2.930 2.817 2.903 802,567 +0.01(+0.47%)
Aug 05, 2021 2.773 2.957 2.738 2.889 1,399,953 +0.15(+5.50%)
Aug 04, 2021 2.800 2.838 2.738 2.738 1,084,237 -0.05(-1.96%)
Aug 03, 2021 3.046 3.043 2.759 2.793 2,212,681 -0.21(-7.06%)
Aug 02, 2021 2.971 3.081 2.937 3.005 1,415,850 +0.03(+1.15%)
Jul 30, 2021 2.978 3.040 2.964 2.971 810,234 -0.03(-1.14%)
Jul 29, 2021 2.951 3.019 2.902 3.005 592,303 +0.08(+2.81%)
Jul 28, 2021 2.821 2.978 2.821 2.923 890,895 +0.10(+3.64%)
Jul 27, 2021 2.951 2.971 2.786 2.821 1,583,229 -0.14(-4.63%)
Jul 26, 2021 2.896 3.012 2.896 2.957 795,932 +0.10(+3.35%)
Jul 23, 2021 2.889 2.889 2.800 2.862 791,841 +0.00(+0.00%)
Jul 22, 2021 2.978 2.978 2.800 2.862 892,530 -0.08(-2.56%)
Jul 21, 2021 2.766 2.978 2.766 2.937 1,019,771 +0.18(+6.45%)
Jul 20, 2021 2.766 2.800 2.728 2.759 1,597,760 +0.02(+0.75%)
Jul 19, 2021 2.547 2.776 2.506 2.738 2,345,796 +0.06(+2.30%)
Jul 16, 2021 2.903 2.964 2.677 2.677 2,609,372 -0.13(-4.63%)
Jul 15, 2021 2.773 2.879 2.745 2.807 927,126 -0.01(-0.49%)
Jul 14, 2021 2.862 2.889 2.779 2.821 1,515,375 +0.00(+0.00%)
Jul 13, 2021 2.896 2.944 2.786 2.821 1,998,750 -0.13(-4.41%)
Jul 12, 2021 3.019 3.036 2.908 2.951 1,582,047 -0.11(-3.58%)
Jul 09, 2021 2.978 3.074 2.875 3.060 1,413,148 +0.12(+4.20%)
Jul 08, 2021 2.868 3.040 2.800 2.937 2,249,032 -0.05(-1.61%)
Jul 07, 2021 3.115 3.149 2.848 2.985 5,337,789 -0.13(-4.18%)
Jul 06, 2021 3.170 3.190 3.046 3.115 2,718,900 -0.06(-1.94%)
Jul 02, 2021 3.423 3.423 3.125 3.177 4,543,482 -0.25(-7.39%)
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.