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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2023 3.351 3.378 3.332 3.332 272,142 +0.00(+0.00%)
Aug 30, 2023 3.305 3.360 3.295 3.332 249,181 +0.04(+1.12%)
Aug 29, 2023 3.286 3.369 3.286 3.295 784,329 +0.00(+0.00%)
Aug 28, 2023 3.323 3.374 3.277 3.295 554,051 -0.03(-0.83%)
Aug 25, 2023 3.369 3.369 3.314 3.323 291,199 -0.02(-0.55%)
Aug 24, 2023 3.406 3.434 3.341 3.341 320,489 -0.08(-2.43%)
Aug 23, 2023 3.415 3.471 3.415 3.425 431,190 -0.01(-0.27%)
Aug 22, 2023 3.434 3.452 3.425 3.434 264,849 +0.01(+0.27%)
Aug 21, 2023 3.471 3.508 3.415 3.425 514,610 -0.04(-1.07%)
Aug 18, 2023 3.443 3.498 3.388 3.461 511,144 +0.02(+0.54%)
Aug 17, 2023 3.461 3.508 3.429 3.443 452,452 -0.02(-0.53%)
Aug 16, 2023 3.415 3.508 3.406 3.461 492,503 +0.06(+1.63%)
Aug 15, 2023 3.397 3.461 3.378 3.406 432,484 +0.01(+0.27%)
Aug 14, 2023 3.471 3.471 3.351 3.397 898,726 -0.08(-2.39%)
Aug 11, 2023 3.425 3.521 3.406 3.480 816,493 +0.01(+0.27%)
Aug 10, 2023 3.462 3.480 3.417 3.471 896,702 +0.03(+0.77%)
Aug 09, 2023 3.506 3.524 3.426 3.444 951,182 -0.06(-1.77%)
Aug 08, 2023 3.462 3.534 3.409 3.506 933,281 +0.00(+0.00%)
Aug 07, 2023 3.480 3.533 3.417 3.506 929,345 +0.03(+0.77%)
Aug 04, 2023 3.480 3.520 3.422 3.480 702,506 -0.01(-0.25%)
Aug 03, 2023 3.355 3.524 3.355 3.488 1,276,653 +0.13(+3.97%)
Aug 02, 2023 3.249 3.364 3.240 3.355 1,016,951 +0.09(+2.72%)
Aug 01, 2023 3.284 3.377 3.231 3.267 1,297,177 -0.20(-5.64%)
Jul 31, 2023 3.471 3.502 3.444 3.462 516,184 -0.01(-0.26%)
Jul 28, 2023 3.373 3.488 3.373 3.471 631,267 +0.11(+3.17%)
Jul 27, 2023 3.373 3.400 3.338 3.364 536,230 -0.04(-1.04%)
Jul 26, 2023 3.311 3.400 3.302 3.400 525,800 +0.10(+2.96%)
Jul 25, 2023 3.222 3.324 3.213 3.302 562,327 +0.04(+1.36%)
Jul 24, 2023 3.240 3.275 3.178 3.258 644,800 -0.02(-0.54%)
Jul 21, 2023 3.293 3.293 3.213 3.275 522,468 -0.02(-0.54%)
Jul 20, 2023 3.311 3.329 3.275 3.293 393,854 -0.03(-0.80%)
Jul 19, 2023 3.302 3.346 3.258 3.320 456,383 +0.03(+0.81%)
Jul 18, 2023 3.311 3.346 3.275 3.293 418,128 +0.02(+0.54%)
Jul 17, 2023 3.346 3.346 3.267 3.275 587,821 -0.07(-2.12%)
Jul 14, 2023 3.391 3.417 3.320 3.346 589,472 -0.04(-1.31%)
Jul 13, 2023 3.364 3.462 3.338 3.391 868,230 +0.04(+1.06%)
Jul 12, 2023 3.346 3.427 3.346 3.355 448,529 +0.01(+0.27%)
Jul 11, 2023 3.355 3.377 3.315 3.346 608,211 -0.01(-0.26%)
Jul 10, 2023 3.346 3.364 3.326 3.355 382,164 -0.01(-0.26%)
Jul 07, 2023 3.231 3.377 3.231 3.364 713,493 +0.12(+3.84%)
Jul 06, 2023 3.258 3.293 3.213 3.240 277,563 -0.04(-1.35%)
Jul 05, 2023 3.275 3.313 3.218 3.284 621,471 +0.00(+0.00%)
Jul 03, 2023 3.240 3.320 3.240 3.284 297,101 +0.01(+0.27%)
Jun 30, 2023 3.293 3.329 3.267 3.275 538,387 -0.04(-1.07%)
Jun 29, 2023 3.284 3.329 3.275 3.311 291,073 +0.03(+0.81%)
Jun 28, 2023 3.320 3.346 3.258 3.284 522,435 -0.07(-2.12%)
Jun 27, 2023 3.346 3.373 3.329 3.355 312,619 +0.00(+0.00%)
Jun 26, 2023 3.346 3.369 3.320 3.355 271,349 +0.02(+0.53%)
Jun 23, 2023 3.320 3.364 3.293 3.338 255,201 -0.03(-0.79%)
Jun 22, 2023 3.346 3.386 3.329 3.364 184,790 +0.01(+0.26%)
Jun 21, 2023 3.311 3.391 3.311 3.355 321,761 -0.01(-0.26%)
Jun 20, 2023 3.444 3.444 3.304 3.364 485,286 -0.10(-2.82%)
Jun 16, 2023 3.417 3.462 3.386 3.462 648,009 +0.05(+1.56%)
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.