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 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 31, 2023 3.269 3.278 3.156 3.182 563,134 -0.09(-2.65%)
May 30, 2023 3.269 3.338 3.208 3.269 573,747 +0.00(+0.00%)
May 26, 2023 3.226 3.303 3.200 3.269 830,478 +0.17(+5.59%)
May 25, 2023 3.191 3.200 3.061 3.096 584,568 -0.10(-3.24%)
May 24, 2023 3.243 3.243 3.182 3.200 300,666 -0.06(-1.86%)
May 23, 2023 3.200 3.260 3.187 3.260 429,017 +0.09(+2.72%)
May 22, 2023 3.208 3.234 3.165 3.174 432,179 -0.03(-1.08%)
May 19, 2023 3.200 3.258 3.174 3.208 330,732 +0.00(+0.00%)
May 18, 2023 3.234 3.234 3.165 3.208 323,192 -0.03(-0.80%)
May 17, 2023 3.191 3.234 3.156 3.234 253,575 +0.06(+1.91%)
May 16, 2023 3.182 3.260 3.174 3.174 283,922 -0.01(-0.27%)
May 15, 2023 3.156 3.191 3.135 3.182 314,718 +0.03(+1.10%)
May 12, 2023 3.191 3.260 3.135 3.148 283,169 -0.06(-1.89%)
May 11, 2023 3.208 3.260 3.174 3.208 288,060 -0.01(-0.27%)
May 10, 2023 3.234 3.243 3.191 3.217 269,933 +0.00(+0.00%)
May 09, 2023 3.182 3.243 3.174 3.217 251,812 +0.01(+0.27%)
May 08, 2023 3.243 3.312 3.195 3.208 475,219 -0.03(-1.07%)
May 05, 2023 3.070 3.295 3.070 3.243 644,044 +0.21(+6.84%)
May 04, 2023 3.122 3.174 3.027 3.035 726,767 -0.10(-3.31%)
May 03, 2023 3.217 3.234 3.131 3.139 424,086 -0.08(-2.42%)
May 02, 2023 3.329 3.338 3.208 3.217 607,516 -0.11(-3.38%)
May 01, 2023 3.416 3.446 3.329 3.329 540,387 -0.10(-2.78%)
Apr 28, 2023 3.407 3.468 3.407 3.425 333,805 +0.00(+0.00%)
Apr 27, 2023 3.433 3.494 3.399 3.425 375,220 +0.01(+0.25%)
Apr 26, 2023 3.511 3.554 3.407 3.416 429,937 -0.10(-2.71%)
Apr 25, 2023 3.589 3.589 3.476 3.511 429,485 -0.09(-2.40%)
Apr 24, 2023 3.494 3.597 3.485 3.597 470,891 +0.11(+3.23%)
Apr 21, 2023 3.459 3.546 3.425 3.485 411,869 +0.03(+0.75%)
Apr 20, 2023 3.589 3.589 3.433 3.459 416,078 -0.10(-2.68%)
Apr 19, 2023 3.546 3.571 3.485 3.554 468,649 +0.01(+0.24%)
Apr 18, 2023 3.546 3.597 3.528 3.546 477,272 +0.01(+0.24%)
Apr 17, 2023 3.615 3.641 3.520 3.537 893,783 -0.07(-1.92%)
Apr 14, 2023 3.546 3.606 3.502 3.606 440,544 +0.06(+1.71%)
Apr 13, 2023 3.554 3.610 3.546 3.546 715,754 +0.02(+0.49%)
Apr 12, 2023 3.520 3.546 3.485 3.528 394,710 +0.05(+1.49%)
Apr 11, 2023 3.425 3.517 3.399 3.476 551,740 +0.06(+1.77%)
Apr 10, 2023 3.295 3.429 3.286 3.416 574,056 +0.12(+3.67%)
Apr 06, 2023 3.338 3.350 3.286 3.295 406,760 -0.06(-1.80%)
Apr 05, 2023 3.364 3.368 3.303 3.355 667,491 -0.01(-0.26%)
Apr 04, 2023 3.416 3.433 3.299 3.364 474,444 +0.02(+0.52%)
Apr 03, 2023 3.381 3.416 3.321 3.347 410,430 -0.03(-0.77%)
Mar 31, 2023 3.312 3.399 3.312 3.373 484,739 +0.05(+1.56%)
Mar 30, 2023 3.390 3.406 3.321 3.321 350,116 -0.05(-1.54%)
Mar 29, 2023 3.381 3.433 3.355 3.373 424,427 +0.01(+0.26%)
Mar 28, 2023 3.399 3.433 3.347 3.364 524,390 -0.05(-1.52%)
Mar 27, 2023 3.520 3.528 3.381 3.416 367,312 -0.07(-1.99%)
Mar 24, 2023 3.442 3.494 3.390 3.485 400,714 +0.07(+2.03%)
Mar 23, 2023 3.416 3.503 3.373 3.416 492,804 +0.02(+0.51%)
Mar 22, 2023 3.450 3.476 3.390 3.399 382,919 -0.05(-1.50%)
Mar 21, 2023 3.321 3.494 3.321 3.450 857,858 +0.19(+5.84%)
Mar 20, 2023 3.234 3.312 3.217 3.260 545,633 +0.05(+1.62%)
Mar 17, 2023 3.286 3.295 3.191 3.208 863,726 -0.11(-3.39%)
Mar 16, 2023 3.338 3.355 3.243 3.321 649,516 -0.04(-1.29%)
Mar 15, 2023 3.450 3.450 3.296 3.364 875,699 -0.11(-3.23%)
Mar 14, 2023 3.485 3.597 3.459 3.476 839,834 +0.04(+1.26%)
Mar 13, 2023 3.442 3.606 3.381 3.433 884,733 -0.10(-2.70%)
Mar 10, 2023 3.762 3.770 3.438 3.528 2,015,033 -0.29(-7.69%)
Mar 09, 2023 3.990 3.990 3.806 3.822 1,750,662 -0.13(-3.38%)
Mar 08, 2023 3.914 4.006 3.873 3.956 1,318,644 +0.05(+1.28%)
Mar 07, 2023 3.856 3.931 3.789 3.906 1,074,634 +0.04(+1.08%)
Mar 06, 2023 3.898 3.923 3.787 3.864 1,314,361 -0.07(-1.70%)
Mar 03, 2023 3.873 3.947 3.831 3.931 677,546 +0.07(+1.73%)
Mar 02, 2023 3.931 3.931 3.807 3.864 744,827 -0.08(-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.