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

Diana Shipping Inc (NY: DSX )

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 2.890 2.930 2.860 2.880 466,830 -0.03(-1.03%)
Apr 12, 2024 2.860 2.910 2.850 2.910 647,807 +0.06(+2.11%)
Apr 11, 2024 2.880 2.910 2.850 2.850 321,596 -0.02(-0.70%)
Apr 10, 2024 2.910 2.910 2.850 2.870 582,610 -0.04(-1.37%)
Apr 09, 2024 2.930 2.950 2.910 2.910 255,783 -0.03(-1.02%)
Apr 08, 2024 2.940 2.950 2.910 2.940 403,239 -0.01(-0.34%)
Apr 05, 2024 2.940 2.960 2.925 2.950 294,083 +0.02(+0.68%)
Apr 04, 2024 2.930 2.970 2.900 2.930 720,519 +0.03(+1.03%)
Apr 03, 2024 2.820 2.910 2.820 2.900 363,700 +0.07(+2.47%)
Apr 02, 2024 2.870 2.890 2.810 2.830 672,361 -0.05(-1.74%)
Apr 01, 2024 2.900 2.910 2.870 2.880 371,223 -0.01(-0.35%)
Mar 28, 2024 2.870 2.920 2.870 2.890 464,242 +0.01(+0.35%)
Mar 27, 2024 2.900 2.920 2.880 2.880 376,163 -0.02(-0.69%)
Mar 26, 2024 2.900 2.930 2.880 2.900 430,042 +0.02(+0.69%)
Mar 25, 2024 2.930 2.940 2.870 2.880 700,679 -0.06(-2.04%)
Mar 22, 2024 2.960 2.960 2.930 2.940 276,810 -0.04(-1.34%)
Mar 21, 2024 2.950 2.980 2.945 2.980 532,611 +0.03(+1.02%)
Mar 20, 2024 2.950 2.960 2.900 2.950 384,348 -0.01(-0.34%)
Mar 19, 2024 2.960 3.000 2.950 2.960 254,572 -0.01(-0.34%)
Mar 18, 2024 2.980 2.985 2.931 2.970 551,589 -0.02(-0.67%)
Mar 15, 2024 3.000 3.015 2.970 2.990 770,416 +0.01(+0.34%)
Mar 14, 2024 3.000 3.020 2.960 2.980 935,025 -0.02(-0.67%)
Mar 13, 2024 3.060 3.090 3.000 3.000 1,018,753 -0.07(-2.28%)
Mar 12, 2024 3.020 3.090 2.980 3.070 1,057,399 +0.06(+1.99%)
Mar 11, 2024 3.010 3.010 2.970 3.010 460,257 -0.01(-0.33%)
Mar 08, 2024 2.980 3.020 2.980 3.020 843,749 +0.04(+1.34%)
Mar 07, 2024 2.920 2.990 2.915 2.980 483,504 +0.06(+2.05%)
Mar 06, 2024 2.920 2.940 2.870 2.920 594,783 +0.00(+0.00%)
Mar 05, 2024 2.900 2.970 2.860 2.920 651,274 +0.02(+0.69%)
Mar 04, 2024 3.050 3.060 2.890 2.900 1,301,506 -0.12(-4.13%)
Mar 01, 2024 2.976 3.064 2.976 3.025 1,830,227 +0.05(+1.64%)
Feb 29, 2024 2.986 3.045 2.928 2.976 935,689 -0.01(-0.33%)
Feb 28, 2024 2.986 3.064 2.962 2.986 2,039,247 +0.02(+0.66%)
Feb 27, 2024 2.908 3.005 2.913 2.966 1,204,525 +0.05(+1.67%)
Feb 26, 2024 2.888 2.927 2.840 2.918 748,897 +0.03(+1.01%)
Feb 23, 2024 2.791 2.898 2.752 2.888 975,104 +0.04(+1.37%)
Feb 22, 2024 2.849 2.859 2.805 2.849 758,340 +0.01(+0.34%)
Feb 21, 2024 2.810 2.869 2.791 2.840 596,337 +0.03(+1.04%)
Feb 20, 2024 2.801 2.859 2.781 2.810 475,884 +0.01(+0.35%)
Feb 16, 2024 2.840 2.840 2.781 2.801 582,917 -0.03(-1.03%)
Feb 15, 2024 2.791 2.830 2.747 2.830 449,891 +0.05(+1.75%)
Feb 14, 2024 2.791 2.820 2.742 2.781 747,349 -0.01(-0.35%)
Feb 13, 2024 2.879 2.908 2.781 2.791 854,574 -0.10(-3.38%)
Feb 12, 2024 2.849 2.898 2.840 2.888 366,349 +0.04(+1.37%)
Feb 09, 2024 2.888 2.898 2.835 2.849 461,689 -0.02(-0.68%)
Feb 08, 2024 2.820 2.879 2.810 2.869 454,503 +0.03(+1.03%)
Feb 07, 2024 2.888 2.888 2.825 2.840 439,489 -0.04(-1.36%)
Feb 06, 2024 2.830 2.908 2.810 2.879 561,141 +0.08(+2.79%)
Feb 05, 2024 2.840 2.859 2.737 2.801 807,082 -0.03(-1.03%)
Feb 02, 2024 2.869 2.878 2.791 2.830 688,918 -0.04(-1.36%)
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.