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

Diana Shipping Inc (NY: DSX )

2.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 3.298 3.384 3.298 3.359 486,772 +0.05(+1.56%)
Mar 30, 2023 3.376 3.392 3.307 3.307 351,584 -0.05(-1.54%)
Mar 29, 2023 3.367 3.419 3.341 3.359 426,206 +0.01(+0.26%)
Mar 28, 2023 3.384 3.419 3.333 3.350 526,588 -0.05(-1.52%)
Mar 27, 2023 3.505 3.514 3.367 3.402 368,852 -0.07(-1.99%)
Mar 24, 2023 3.427 3.479 3.376 3.471 402,394 +0.07(+2.03%)
Mar 23, 2023 3.402 3.489 3.359 3.402 494,870 +0.02(+0.51%)
Mar 22, 2023 3.436 3.462 3.376 3.384 384,525 -0.05(-1.50%)
Mar 21, 2023 3.307 3.479 3.307 3.436 861,455 +0.19(+5.84%)
Mar 20, 2023 3.221 3.298 3.204 3.247 547,921 +0.05(+1.62%)
Mar 17, 2023 3.272 3.281 3.178 3.195 867,347 -0.11(-3.39%)
Mar 16, 2023 3.324 3.341 3.229 3.307 652,240 -0.04(-1.29%)
Mar 15, 2023 3.436 3.436 3.282 3.350 879,371 -0.11(-3.23%)
Mar 14, 2023 3.471 3.582 3.445 3.462 843,356 +0.04(+1.26%)
Mar 13, 2023 3.427 3.591 3.367 3.419 888,443 -0.09(-2.70%)
Mar 10, 2023 3.746 3.755 3.424 3.514 2,023,482 -0.29(-7.69%)
Mar 09, 2023 3.973 3.973 3.790 3.806 1,758,003 -0.13(-3.38%)
Mar 08, 2023 3.898 3.990 3.856 3.940 1,324,173 +0.05(+1.28%)
Mar 07, 2023 3.840 3.915 3.773 3.890 1,079,140 +0.04(+1.08%)
Mar 06, 2023 3.881 3.906 3.771 3.848 1,319,872 -0.07(-1.70%)
Mar 03, 2023 3.856 3.930 3.815 3.915 680,387 +0.07(+1.73%)
Mar 02, 2023 3.915 3.915 3.791 3.848 747,950 -0.07(-1.91%)
Mar 01, 2023 3.890 3.981 3.873 3.923 941,910 +0.07(+1.95%)
Feb 28, 2023 3.856 3.890 3.783 3.848 1,007,561 +0.02(+0.43%)
Feb 27, 2023 3.956 4.040 3.823 3.831 1,610,100 -0.06(-1.50%)
Feb 24, 2023 3.915 3.931 3.798 3.890 1,581,849 -0.02(-0.64%)
Feb 23, 2023 3.790 3.998 3.790 3.915 1,432,336 +0.13(+3.52%)
Feb 22, 2023 3.590 3.856 3.557 3.781 2,235,195 +0.30(+8.61%)
Feb 21, 2023 3.540 3.573 3.482 3.482 919,259 -0.02(-0.71%)
Feb 17, 2023 3.473 3.507 3.436 3.507 360,438 +0.05(+1.45%)
Feb 16, 2023 3.382 3.490 3.357 3.457 609,165 +0.03(+0.97%)
Feb 15, 2023 3.398 3.448 3.373 3.423 403,247 +0.00(+0.00%)
Feb 14, 2023 3.432 3.465 3.381 3.423 476,007 +0.01(+0.24%)
Feb 13, 2023 3.390 3.444 3.319 3.415 801,597 +0.02(+0.74%)
Feb 10, 2023 3.515 3.523 3.348 3.390 922,085 -0.14(-4.01%)
Feb 09, 2023 3.631 3.690 3.523 3.532 885,976 -0.06(-1.62%)
Feb 08, 2023 3.507 3.665 3.507 3.590 779,509 +0.08(+2.38%)
Feb 07, 2023 3.523 3.557 3.469 3.507 579,880 -0.02(-0.47%)
Feb 06, 2023 3.473 3.540 3.440 3.523 617,681 +0.05(+1.44%)
Feb 03, 2023 3.482 3.532 3.440 3.473 586,388 -0.02(-0.48%)
Feb 02, 2023 3.432 3.515 3.415 3.490 959,694 +0.08(+2.44%)
Feb 01, 2023 3.332 3.432 3.290 3.407 790,525 +0.06(+1.74%)
Jan 31, 2023 3.215 3.365 3.190 3.348 865,266 +0.15(+4.69%)
Jan 30, 2023 3.215 3.340 3.198 3.198 1,434,857 +0.03(+1.05%)
Jan 27, 2023 3.082 3.173 3.073 3.165 910,726 +0.06(+1.88%)
Jan 26, 2023 3.023 3.107 2.982 3.107 821,421 +0.09(+3.04%)
Jan 25, 2023 2.998 3.023 2.973 3.015 612,131 -0.02(-0.55%)
Jan 24, 2023 3.082 3.090 2.982 3.032 1,000,725 -0.01(-0.27%)
Jan 23, 2023 3.207 3.215 2.944 3.040 3,769,262 -0.17(-5.44%)
Jan 20, 2023 3.123 3.223 3.090 3.215 490,893 +0.07(+2.39%)
Jan 19, 2023 3.123 3.157 3.007 3.140 658,314 +0.02(+0.53%)
Jan 18, 2023 3.148 3.223 3.115 3.123 661,530 +0.00(+0.00%)
Jan 17, 2023 3.057 3.157 3.040 3.123 875,414 +0.08(+2.74%)
Jan 13, 2023 2.923 3.048 2.923 3.040 842,284 +0.12(+3.99%)
Jan 12, 2023 2.998 3.032 2.857 2.923 1,737,944 -0.07(-2.23%)
Jan 11, 2023 3.165 3.182 2.973 2.990 1,448,785 -0.17(-5.28%)
Jan 10, 2023 3.057 3.165 3.007 3.157 526,088 +0.13(+4.41%)
Jan 09, 2023 3.190 3.240 3.015 3.023 1,092,674 -0.14(-4.47%)
Jan 06, 2023 3.015 3.173 3.015 3.165 489,250 +0.16(+5.26%)
Jan 05, 2023 3.015 3.032 2.982 3.007 414,650 -0.04(-1.37%)
Jan 04, 2023 3.107 3.119 3.015 3.048 583,086 -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.