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 (%)
Aug 31, 2021 3.513 3.513 3.314 3.417 1,178,332 -0.14(-3.87%)
Aug 30, 2021 3.575 3.582 3.383 3.554 1,122,852 +0.02(+0.58%)
Aug 27, 2021 3.314 3.554 3.314 3.534 1,671,122 +0.23(+6.86%)
Aug 26, 2021 3.279 3.362 3.272 3.307 792,175 +0.03(+1.05%)
Aug 25, 2021 3.259 3.375 3.224 3.272 913,123 +0.00(+0.00%)
Aug 24, 2021 3.210 3.369 3.210 3.272 1,413,566 +0.13(+4.16%)
Aug 23, 2021 3.011 3.162 2.997 3.142 1,542,598 +0.19(+6.53%)
Aug 20, 2021 2.846 2.963 2.839 2.949 657,406 +0.07(+2.39%)
Aug 19, 2021 2.956 2.984 2.819 2.880 887,487 -0.11(-3.68%)
Aug 18, 2021 2.915 3.087 2.915 2.990 979,707 +0.08(+2.59%)
Aug 17, 2021 2.942 3.031 2.881 2.915 776,221 -0.07(-2.30%)
Aug 16, 2021 2.922 3.011 2.894 2.984 490,937 +0.03(+0.93%)
Aug 13, 2021 3.018 3.025 2.935 2.956 853,182 -0.05(-1.83%)
Aug 12, 2021 3.025 3.052 2.949 3.011 517,285 -0.02(-0.68%)
Aug 11, 2021 3.004 3.052 2.963 3.032 800,969 +0.03(+0.92%)
Aug 10, 2021 2.825 3.021 2.819 3.004 920,085 +0.16(+5.56%)
Aug 09, 2021 2.887 2.887 2.819 2.846 783,475 -0.07(-2.36%)
Aug 06, 2021 2.935 2.942 2.829 2.915 799,216 +0.01(+0.47%)
Aug 05, 2021 2.784 2.970 2.750 2.901 1,394,108 +0.15(+5.50%)
Aug 04, 2021 2.812 2.850 2.750 2.750 1,079,710 -0.06(-1.96%)
Aug 03, 2021 3.059 3.056 2.770 2.805 2,203,443 -0.21(-7.06%)
Aug 02, 2021 2.984 3.094 2.949 3.018 1,409,939 +0.03(+1.15%)
Jul 30, 2021 2.990 3.052 2.977 2.984 806,851 -0.03(-1.14%)
Jul 29, 2021 2.963 3.032 2.915 3.018 589,830 +0.08(+2.81%)
Jul 28, 2021 2.832 2.990 2.832 2.935 887,175 +0.10(+3.64%)
Jul 27, 2021 2.963 2.984 2.798 2.832 1,576,618 -0.14(-4.63%)
Jul 26, 2021 2.908 3.025 2.908 2.970 792,609 +0.10(+3.35%)
Jul 23, 2021 2.901 2.901 2.812 2.874 788,534 +0.00(+0.00%)
Jul 22, 2021 2.990 2.990 2.812 2.874 888,803 -0.08(-2.56%)
Jul 21, 2021 2.777 2.990 2.777 2.949 1,015,513 +0.18(+6.45%)
Jul 20, 2021 2.777 2.812 2.740 2.770 1,591,089 +0.02(+0.75%)
Jul 19, 2021 2.557 2.788 2.516 2.750 2,336,001 +0.06(+2.30%)
Jul 16, 2021 2.915 2.977 2.688 2.688 2,598,477 -0.13(-4.63%)
Jul 15, 2021 2.784 2.891 2.757 2.819 923,254 -0.01(-0.49%)
Jul 14, 2021 2.874 2.901 2.791 2.832 1,509,048 +0.00(+0.00%)
Jul 13, 2021 2.908 2.956 2.798 2.832 1,990,404 -0.13(-4.41%)
Jul 12, 2021 3.032 3.049 2.920 2.963 1,575,442 -0.11(-3.58%)
Jul 09, 2021 2.990 3.087 2.887 3.073 1,407,248 +0.12(+4.20%)
Jul 08, 2021 2.880 3.052 2.812 2.949 2,239,641 -0.05(-1.61%)
Jul 07, 2021 3.128 3.162 2.860 2.997 5,315,501 -0.13(-4.18%)
Jul 06, 2021 3.183 3.204 3.059 3.128 2,707,547 -0.06(-1.94%)
Jul 02, 2021 3.437 3.437 3.138 3.190 4,524,511 -0.25(-7.39%)
Jul 01, 2021 3.589 3.644 3.410 3.444 1,539,537 -0.14(-3.84%)
Jun 30, 2021 3.499 3.644 3.451 3.582 1,399,425 +0.09(+2.56%)
Jun 29, 2021 3.492 3.637 3.472 3.492 906,464 +0.01(+0.20%)
Jun 28, 2021 3.637 3.650 3.410 3.485 2,056,621 -0.14(-3.98%)
Jun 25, 2021 3.802 3.805 3.630 3.630 1,338,156 -0.09(-2.40%)
Jun 24, 2021 3.678 3.754 3.623 3.719 1,317,772 +0.06(+1.69%)
Jun 23, 2021 3.678 3.767 3.623 3.657 1,390,687 +0.03(+0.95%)
Jun 22, 2021 3.534 3.630 3.479 3.623 894,406 +0.06(+1.54%)
Jun 21, 2021 3.485 3.657 3.479 3.568 1,445,967 +0.12(+3.39%)
Jun 18, 2021 3.424 3.595 3.406 3.451 1,562,037 -0.08(-2.14%)
Jun 17, 2021 3.678 3.795 3.444 3.527 1,618,571 -0.15(-4.11%)
Jun 16, 2021 3.671 3.740 3.513 3.678 1,817,688 +0.01(+0.38%)
Jun 15, 2021 3.506 3.671 3.320 3.664 2,631,065 +0.19(+5.34%)
Jun 14, 2021 3.740 3.850 3.417 3.479 3,137,393 -0.25(-6.64%)
Jun 11, 2021 3.554 3.760 3.554 3.726 2,631,584 +0.17(+4.84%)
Jun 10, 2021 3.472 3.640 3.458 3.554 2,798,984 +0.12(+3.40%)
Jun 09, 2021 3.314 3.479 3.307 3.437 1,507,343 +0.12(+3.73%)
Jun 08, 2021 3.403 3.403 3.252 3.314 1,046,995 -0.02(-0.62%)
Jun 07, 2021 3.259 3.410 3.231 3.334 1,322,324 +0.07(+2.11%)
Jun 04, 2021 3.265 3.298 3.131 3.265 1,527,971 +0.07(+2.15%)
Jun 03, 2021 3.355 3.369 3.169 3.197 2,138,053 -0.11(-3.33%)
Jun 02, 2021 3.245 3.569 3.094 3.307 8,498,495 +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.