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

Diana Shipping Inc (NY: DSX )

2.410 +0.020 (+0.84%)
Streaming Delayed Price Updated: 1:39 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 (%)
May 08, 2023 3.194 3.262 3.147 3.160 482,486 -0.03(-1.07%)
May 05, 2023 3.024 3.245 3.024 3.194 653,893 +0.20(+6.84%)
May 04, 2023 3.075 3.126 2.981 2.990 737,881 -0.10(-3.31%)
May 03, 2023 3.169 3.186 3.083 3.092 430,571 -0.08(-2.42%)
May 02, 2023 3.279 3.288 3.160 3.169 616,806 -0.11(-3.38%)
May 01, 2023 3.364 3.394 3.279 3.279 548,650 -0.09(-2.78%)
Apr 28, 2023 3.356 3.416 3.356 3.373 338,909 +0.00(+0.00%)
Apr 27, 2023 3.381 3.441 3.347 3.373 380,958 +0.01(+0.25%)
Apr 26, 2023 3.458 3.501 3.356 3.364 436,511 -0.09(-2.71%)
Apr 25, 2023 3.535 3.535 3.424 3.458 436,052 -0.09(-2.40%)
Apr 24, 2023 3.441 3.543 3.433 3.543 478,091 +0.11(+3.23%)
Apr 21, 2023 3.407 3.492 3.373 3.433 418,167 +0.03(+0.75%)
Apr 20, 2023 3.535 3.535 3.381 3.407 422,440 -0.09(-2.68%)
Apr 19, 2023 3.492 3.517 3.433 3.501 475,816 +0.01(+0.24%)
Apr 18, 2023 3.492 3.543 3.475 3.492 484,571 +0.01(+0.24%)
Apr 17, 2023 3.560 3.586 3.467 3.484 907,451 -0.07(-1.92%)
Apr 14, 2023 3.492 3.552 3.450 3.552 447,281 +0.06(+1.71%)
Apr 13, 2023 3.501 3.556 3.492 3.492 726,699 +0.02(+0.49%)
Apr 12, 2023 3.467 3.492 3.433 3.475 400,746 +0.05(+1.49%)
Apr 11, 2023 3.373 3.464 3.347 3.424 560,177 +0.06(+1.77%)
Apr 10, 2023 3.245 3.377 3.237 3.364 582,834 +0.12(+3.67%)
Apr 06, 2023 3.288 3.300 3.237 3.245 412,980 -0.06(-1.80%)
Apr 05, 2023 3.313 3.318 3.254 3.305 677,698 -0.01(-0.26%)
Apr 04, 2023 3.364 3.381 3.249 3.313 481,699 +0.02(+0.52%)
Apr 03, 2023 3.330 3.364 3.271 3.296 416,706 -0.03(-0.77%)
Mar 31, 2023 3.262 3.347 3.262 3.322 492,152 +0.05(+1.56%)
Mar 30, 2023 3.339 3.355 3.271 3.271 355,470 -0.05(-1.54%)
Mar 29, 2023 3.330 3.381 3.305 3.322 430,917 +0.01(+0.26%)
Mar 28, 2023 3.347 3.381 3.296 3.313 532,409 -0.05(-1.52%)
Mar 27, 2023 3.467 3.475 3.330 3.364 372,928 -0.07(-1.99%)
Mar 24, 2023 3.390 3.441 3.339 3.433 406,842 +0.07(+2.03%)
Mar 23, 2023 3.364 3.450 3.322 3.364 500,340 +0.02(+0.51%)
Mar 22, 2023 3.398 3.424 3.339 3.347 388,775 -0.05(-1.50%)
Mar 21, 2023 3.271 3.441 3.271 3.398 870,977 +0.19(+5.84%)
Mar 20, 2023 3.186 3.262 3.169 3.211 553,977 +0.05(+1.62%)
Mar 17, 2023 3.237 3.245 3.143 3.160 876,934 -0.11(-3.39%)
Mar 16, 2023 3.288 3.305 3.194 3.271 659,449 -0.04(-1.29%)
Mar 15, 2023 3.398 3.398 3.246 3.313 889,090 -0.11(-3.23%)
Mar 14, 2023 3.433 3.543 3.407 3.424 852,677 +0.04(+1.26%)
Mar 13, 2023 3.390 3.552 3.330 3.381 898,263 -0.09(-2.70%)
Mar 10, 2023 3.705 3.714 3.387 3.475 2,045,847 -0.29(-7.69%)
Mar 09, 2023 3.930 3.930 3.748 3.765 1,777,433 -0.13(-3.38%)
Mar 08, 2023 3.855 3.946 3.814 3.897 1,338,809 +0.05(+1.28%)
Mar 07, 2023 3.798 3.872 3.732 3.847 1,091,067 +0.04(+1.08%)
Mar 06, 2023 3.839 3.864 3.730 3.806 1,334,460 -0.07(-1.70%)
Mar 03, 2023 3.814 3.887 3.773 3.872 687,907 +0.07(+1.73%)
Mar 02, 2023 3.872 3.872 3.750 3.806 756,217 -0.07(-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.