Skip to main content
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 (%)
Jan 31, 2023 3.180 3.328 3.155 3.312 874,829 +0.15(+4.69%)
Jan 30, 2023 3.180 3.303 3.163 3.163 1,450,716 +0.03(+1.05%)
Jan 27, 2023 3.048 3.139 3.040 3.130 920,792 +0.06(+1.88%)
Jan 26, 2023 2.990 3.073 2.949 3.073 830,499 +0.09(+3.04%)
Jan 25, 2023 2.966 2.990 2.941 2.982 618,897 -0.02(-0.55%)
Jan 24, 2023 3.048 3.056 2.949 2.999 1,011,785 -0.01(-0.27%)
Jan 23, 2023 3.172 3.180 2.912 3.007 3,810,923 -0.17(-5.44%)
Jan 20, 2023 3.089 3.188 3.056 3.180 496,319 +0.07(+2.39%)
Jan 19, 2023 3.089 3.122 2.974 3.106 665,590 +0.02(+0.53%)
Jan 18, 2023 3.114 3.188 3.081 3.089 668,842 +0.00(+0.00%)
Jan 17, 2023 3.023 3.122 3.007 3.089 885,089 +0.08(+2.74%)
Jan 13, 2023 2.892 3.015 2.892 3.007 851,593 +0.12(+3.99%)
Jan 12, 2023 2.966 2.999 2.826 2.892 1,757,153 -0.07(-2.23%)
Jan 11, 2023 3.130 3.147 2.941 2.957 1,464,798 -0.16(-5.28%)
Jan 10, 2023 3.023 3.130 2.974 3.122 531,903 +0.13(+4.41%)
Jan 09, 2023 3.155 3.205 2.982 2.990 1,104,751 -0.14(-4.47%)
Jan 06, 2023 2.982 3.139 2.982 3.130 494,657 +0.16(+5.26%)
Jan 05, 2023 2.982 2.999 2.949 2.974 419,233 -0.04(-1.37%)
Jan 04, 2023 3.073 3.085 2.982 3.015 589,530 -0.01(-0.27%)
Jan 03, 2023 3.163 3.205 3.023 3.023 700,317 -0.19(-5.90%)
Dec 30, 2022 3.188 3.229 3.139 3.213 632,450 +0.01(+0.26%)
Dec 29, 2022 3.097 3.221 3.097 3.205 434,365 +0.09(+2.91%)
Dec 28, 2022 3.205 3.229 3.106 3.114 502,596 -0.07(-2.07%)
Dec 27, 2022 3.287 3.287 3.147 3.180 638,026 -0.11(-3.26%)
Dec 23, 2022 3.205 3.287 3.147 3.287 444,822 +0.08(+2.57%)
Dec 22, 2022 3.262 3.295 3.106 3.205 614,578 -0.11(-3.23%)
Dec 21, 2022 3.130 3.336 3.130 3.312 1,212,991 +0.23(+7.49%)
Dec 20, 2022 2.990 3.114 2.990 3.081 572,107 +0.07(+2.47%)
Dec 19, 2022 3.130 3.130 2.990 3.007 466,700 -0.11(-3.44%)
Dec 16, 2022 3.089 3.163 3.081 3.114 855,084 +0.00(+0.00%)
Dec 15, 2022 3.081 3.114 3.007 3.114 752,784 +0.11(+3.56%)
Dec 14, 2022 3.007 3.036 2.966 3.007 518,340 +0.01(+0.27%)
Dec 13, 2022 3.040 3.056 2.974 2.999 565,941 +0.03(+1.11%)
Dec 12, 2022 2.916 2.999 2.912 2.966 566,344 +0.05(+1.69%)
Dec 09, 2022 2.842 2.966 2.842 2.916 746,417 +0.05(+1.72%)
Dec 08, 2022 2.842 2.916 2.817 2.867 505,575 +0.10(+3.57%)
Dec 07, 2022 2.834 2.883 2.768 2.768 927,620 -0.10(-3.45%)
Dec 06, 2022 2.924 2.982 2.826 2.867 663,926 -0.05(-1.69%)
Dec 05, 2022 2.974 3.110 2.892 2.916 802,029 -0.04(-1.39%)
Dec 02, 2022 2.883 2.978 2.834 2.957 768,460 +0.07(+2.28%)
Dec 01, 2022 2.949 3.023 2.875 2.892 691,626 -0.05(-1.68%)
Nov 30, 2022 2.933 2.982 2.871 2.941 1,124,823 +0.01(+0.28%)
Nov 29, 2022 3.032 3.081 2.929 2.933 1,104,271 -0.07(-2.47%)
Nov 28, 2022 3.270 3.279 2.990 3.007 2,203,979 -0.26(-8.06%)
Nov 25, 2022 3.336 3.411 3.254 3.270 1,480,056 -0.15(-4.45%)
Nov 23, 2022 3.431 3.447 3.379 3.423 2,163,841 +0.03(+0.93%)
Nov 22, 2022 3.478 3.478 3.379 3.391 1,445,395 -0.04(-1.15%)
Nov 21, 2022 3.439 3.466 3.344 3.431 1,074,320 +0.03(+0.93%)
Nov 18, 2022 3.541 3.557 3.336 3.399 1,282,378 -0.09(-2.49%)
Nov 17, 2022 3.320 3.534 3.194 3.486 2,051,638 +0.29(+9.16%)
Nov 16, 2022 3.360 3.369 3.178 3.194 1,216,529 -0.16(-4.72%)
Nov 15, 2022 3.478 3.478 3.344 3.352 744,156 -0.09(-2.53%)
Nov 14, 2022 3.534 3.557 3.415 3.439 941,071 -0.08(-2.25%)
Nov 11, 2022 3.534 3.613 3.510 3.518 1,121,683 +0.03(+0.91%)
Nov 10, 2022 3.549 3.549 3.439 3.486 868,350 +0.05(+1.38%)
Nov 09, 2022 3.486 3.526 3.407 3.439 652,968 -0.07(-2.03%)
Nov 08, 2022 3.573 3.621 3.486 3.510 881,820 -0.05(-1.33%)
Nov 07, 2022 3.439 3.609 3.427 3.557 1,495,837 +0.16(+4.65%)
Nov 04, 2022 3.375 3.454 3.336 3.399 1,112,407 +0.06(+1.65%)
Nov 03, 2022 3.336 3.345 3.241 3.344 672,806 +0.01(+0.24%)
Nov 02, 2022 3.462 3.486 3.336 3.336 609,519 -0.13(-3.65%)
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.