Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.815 -0.025 (-0.88%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 18, 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, 2023 3.214 3.298 3.214 3.273 499,514 +0.05(+1.56%)
Mar 30, 2023 3.290 3.305 3.223 3.223 360,788 -0.05(-1.54%)
Mar 29, 2023 3.281 3.332 3.256 3.273 437,364 +0.01(+0.26%)
Mar 28, 2023 3.298 3.332 3.248 3.264 540,374 -0.05(-1.52%)
Mar 27, 2023 3.416 3.424 3.281 3.315 378,508 -0.07(-1.99%)
Mar 24, 2023 3.340 3.390 3.290 3.382 412,928 +0.07(+2.03%)
Mar 23, 2023 3.315 3.400 3.273 3.315 507,825 +0.02(+0.51%)
Mar 22, 2023 3.348 3.374 3.290 3.298 394,591 -0.05(-1.50%)
Mar 21, 2023 3.223 3.390 3.223 3.348 884,007 +0.18(+5.84%)
Mar 20, 2023 3.139 3.214 3.122 3.164 562,265 +0.05(+1.62%)
Mar 17, 2023 3.189 3.197 3.097 3.113 890,053 -0.11(-3.39%)
Mar 16, 2023 3.239 3.256 3.147 3.223 669,314 -0.04(-1.29%)
Mar 15, 2023 3.348 3.348 3.198 3.264 902,391 -0.11(-3.23%)
Mar 14, 2023 3.382 3.491 3.357 3.374 865,433 +0.04(+1.26%)
Mar 13, 2023 3.340 3.499 3.281 3.332 911,701 -0.09(-2.70%)
Mar 10, 2023 3.651 3.659 3.337 3.424 2,076,453 -0.29(-7.69%)
Mar 09, 2023 3.872 3.872 3.693 3.709 1,804,024 -0.13(-3.38%)
Mar 08, 2023 3.799 3.888 3.758 3.839 1,358,837 +0.05(+1.28%)
Mar 07, 2023 3.742 3.815 3.677 3.790 1,107,389 +0.04(+1.08%)
Mar 06, 2023 3.782 3.807 3.675 3.750 1,354,424 -0.06(-1.70%)
Mar 03, 2023 3.758 3.830 3.717 3.815 698,199 +0.06(+1.73%)
Mar 02, 2023 3.815 3.815 3.695 3.750 767,530 -0.07(-1.91%)
Mar 01, 2023 3.790 3.880 3.774 3.823 966,567 +0.07(+1.95%)
Feb 28, 2023 3.758 3.790 3.687 3.750 1,033,937 +0.02(+0.43%)
Feb 27, 2023 3.855 3.937 3.725 3.734 1,652,249 -0.06(-1.50%)
Feb 24, 2023 3.815 3.831 3.701 3.790 1,623,259 -0.02(-0.64%)
Feb 23, 2023 3.693 3.896 3.693 3.815 1,469,831 +0.13(+3.52%)
Feb 22, 2023 3.498 3.758 3.466 3.685 2,293,708 +0.29(+8.61%)
Feb 21, 2023 3.450 3.482 3.393 3.393 943,324 -0.02(-0.71%)
Feb 17, 2023 3.385 3.417 3.348 3.417 369,873 +0.05(+1.45%)
Feb 16, 2023 3.295 3.401 3.271 3.368 625,112 +0.03(+0.97%)
Feb 15, 2023 3.312 3.360 3.287 3.336 413,803 +0.00(+0.00%)
Feb 14, 2023 3.344 3.376 3.295 3.336 488,468 +0.01(+0.24%)
Feb 13, 2023 3.303 3.356 3.234 3.328 822,581 +0.02(+0.74%)
Feb 10, 2023 3.425 3.433 3.263 3.303 946,224 -0.14(-4.01%)
Feb 09, 2023 3.539 3.596 3.433 3.441 909,169 -0.06(-1.62%)
Feb 08, 2023 3.417 3.571 3.417 3.498 799,915 +0.08(+2.38%)
Feb 07, 2023 3.433 3.466 3.381 3.417 595,060 -0.02(-0.47%)
Feb 06, 2023 3.385 3.450 3.352 3.433 633,851 +0.05(+1.44%)
Feb 03, 2023 3.393 3.441 3.352 3.385 601,739 -0.02(-0.48%)
Feb 02, 2023 3.344 3.425 3.328 3.401 984,816 +0.08(+2.45%)
Feb 01, 2023 3.247 3.344 3.206 3.320 811,219 +0.06(+1.74%)
Jan 31, 2023 3.133 3.279 3.109 3.263 887,917 +0.15(+4.69%)
Jan 30, 2023 3.133 3.255 3.117 3.117 1,472,419 +0.03(+1.05%)
Jan 27, 2023 3.003 3.092 2.995 3.084 934,567 +0.06(+1.88%)
Jan 26, 2023 2.946 3.027 2.906 3.027 842,924 +0.09(+3.04%)
Jan 25, 2023 2.922 2.946 2.898 2.938 628,155 -0.02(-0.55%)
Jan 24, 2023 3.003 3.011 2.906 2.954 1,026,922 -0.01(-0.27%)
Jan 23, 2023 3.125 3.133 2.869 2.963 3,867,934 -0.17(-5.44%)
Jan 20, 2023 3.044 3.141 3.011 3.133 503,744 +0.07(+2.39%)
Jan 19, 2023 3.044 3.076 2.930 3.060 675,547 +0.02(+0.53%)
Jan 18, 2023 3.068 3.141 3.036 3.044 678,848 +0.00(+0.00%)
Jan 17, 2023 2.979 3.076 2.963 3.044 898,330 +0.08(+2.74%)
Jan 13, 2023 2.849 2.971 2.849 2.963 864,333 +0.11(+3.99%)
Jan 12, 2023 2.922 2.954 2.784 2.849 1,783,440 -0.06(-2.23%)
Jan 11, 2023 3.084 3.101 2.898 2.914 1,486,712 -0.16(-5.28%)
Jan 10, 2023 2.979 3.084 2.930 3.076 539,860 +0.13(+4.41%)
Jan 09, 2023 3.109 3.157 2.938 2.946 1,121,278 -0.14(-4.47%)
Jan 06, 2023 2.938 3.092 2.938 3.084 502,057 +0.15(+5.26%)
Jan 05, 2023 2.938 2.954 2.906 2.930 425,505 -0.04(-1.37%)
Jan 04, 2023 3.027 3.040 2.938 2.971 598,350 -0.01(-0.27%)
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.