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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2023 3.233 3.242 3.122 3.148 569,358 -0.09(-2.65%)
May 30, 2023 3.233 3.302 3.173 3.233 580,088 +0.00(+0.00%)
May 26, 2023 3.190 3.266 3.165 3.233 839,657 +0.17(+5.59%)
May 25, 2023 3.156 3.165 3.028 3.062 591,029 -0.10(-3.24%)
May 24, 2023 3.207 3.207 3.148 3.165 303,989 -0.06(-1.86%)
May 23, 2023 3.165 3.225 3.152 3.225 433,759 +0.09(+2.72%)
May 22, 2023 3.173 3.199 3.130 3.139 436,956 -0.03(-1.08%)
May 19, 2023 3.165 3.222 3.139 3.173 334,388 +0.00(+0.00%)
May 18, 2023 3.199 3.199 3.130 3.173 326,764 -0.03(-0.80%)
May 17, 2023 3.156 3.199 3.122 3.199 256,378 +0.06(+1.91%)
May 16, 2023 3.148 3.225 3.139 3.139 287,060 -0.01(-0.27%)
May 15, 2023 3.122 3.156 3.101 3.148 318,196 +0.03(+1.10%)
May 12, 2023 3.156 3.225 3.101 3.113 286,298 -0.06(-1.89%)
May 11, 2023 3.173 3.225 3.139 3.173 291,244 -0.01(-0.27%)
May 10, 2023 3.199 3.207 3.156 3.182 272,916 +0.00(+0.00%)
May 09, 2023 3.148 3.207 3.139 3.182 254,595 +0.01(+0.27%)
May 08, 2023 3.207 3.276 3.160 3.173 480,471 -0.03(-1.07%)
May 05, 2023 3.036 3.259 3.036 3.207 651,163 +0.21(+6.84%)
May 04, 2023 3.088 3.139 2.994 3.002 734,800 -0.10(-3.31%)
May 03, 2023 3.182 3.199 3.096 3.105 428,773 -0.08(-2.42%)
May 02, 2023 3.293 3.302 3.173 3.182 614,231 -0.11(-3.38%)
May 01, 2023 3.379 3.408 3.293 3.293 546,359 -0.09(-2.78%)
Apr 28, 2023 3.370 3.430 3.370 3.387 337,494 +0.00(+0.00%)
Apr 27, 2023 3.396 3.456 3.361 3.387 379,367 +0.01(+0.25%)
Apr 26, 2023 3.473 3.515 3.370 3.379 434,689 -0.09(-2.71%)
Apr 25, 2023 3.550 3.550 3.438 3.473 434,231 -0.09(-2.40%)
Apr 24, 2023 3.456 3.558 3.447 3.558 476,095 +0.11(+3.23%)
Apr 21, 2023 3.421 3.507 3.387 3.447 416,421 +0.03(+0.75%)
Apr 20, 2023 3.550 3.550 3.396 3.421 420,676 -0.09(-2.68%)
Apr 19, 2023 3.507 3.532 3.447 3.515 473,829 +0.01(+0.24%)
Apr 18, 2023 3.507 3.558 3.490 3.507 482,548 +0.01(+0.24%)
Apr 17, 2023 3.575 3.601 3.481 3.498 903,662 -0.07(-1.92%)
Apr 14, 2023 3.507 3.567 3.464 3.567 445,413 +0.06(+1.71%)
Apr 13, 2023 3.515 3.571 3.507 3.507 723,665 +0.02(+0.49%)
Apr 12, 2023 3.481 3.507 3.447 3.490 399,073 +0.05(+1.49%)
Apr 11, 2023 3.387 3.479 3.361 3.438 557,838 +0.06(+1.77%)
Apr 10, 2023 3.259 3.391 3.250 3.379 580,400 +0.12(+3.67%)
Apr 06, 2023 3.302 3.314 3.250 3.259 411,255 -0.06(-1.80%)
Apr 05, 2023 3.327 3.332 3.267 3.319 674,868 -0.01(-0.26%)
Apr 04, 2023 3.379 3.396 3.263 3.327 479,688 +0.02(+0.52%)
Apr 03, 2023 3.344 3.379 3.284 3.310 414,966 -0.03(-0.77%)
Mar 31, 2023 3.276 3.361 3.276 3.336 490,097 +0.05(+1.56%)
Mar 30, 2023 3.353 3.369 3.284 3.284 353,986 -0.05(-1.54%)
Mar 29, 2023 3.344 3.396 3.319 3.336 429,118 +0.01(+0.26%)
Mar 28, 2023 3.361 3.396 3.310 3.327 530,186 -0.05(-1.52%)
Mar 27, 2023 3.481 3.490 3.344 3.379 371,371 -0.07(-1.98%)
Mar 24, 2023 3.404 3.456 3.353 3.447 405,143 +0.07(+2.03%)
Mar 23, 2023 3.379 3.465 3.336 3.379 498,250 +0.02(+0.51%)
Mar 22, 2023 3.413 3.438 3.353 3.361 387,151 -0.05(-1.50%)
Mar 21, 2023 3.284 3.456 3.284 3.413 867,340 +0.19(+5.84%)
Mar 20, 2023 3.199 3.276 3.182 3.225 551,664 +0.05(+1.62%)
Mar 17, 2023 3.250 3.259 3.156 3.173 873,272 -0.11(-3.39%)
Mar 16, 2023 3.302 3.319 3.207 3.284 656,695 -0.04(-1.29%)
Mar 15, 2023 3.413 3.413 3.260 3.327 885,377 -0.11(-3.23%)
Mar 14, 2023 3.447 3.558 3.421 3.438 849,116 +0.04(+1.26%)
Mar 13, 2023 3.404 3.567 3.344 3.396 894,512 -0.09(-2.70%)
Mar 10, 2023 3.721 3.729 3.401 3.490 2,037,304 -0.29(-7.69%)
Mar 09, 2023 3.946 3.946 3.764 3.781 1,770,012 -0.13(-3.38%)
Mar 08, 2023 3.872 3.963 3.830 3.913 1,333,218 +0.05(+1.28%)
Mar 07, 2023 3.814 3.888 3.747 3.863 1,086,511 +0.04(+1.08%)
Mar 06, 2023 3.855 3.880 3.745 3.822 1,328,888 -0.07(-1.70%)
Mar 03, 2023 3.830 3.903 3.789 3.888 685,035 +0.07(+1.73%)
Mar 02, 2023 3.888 3.888 3.766 3.822 753,059 -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.