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

Diana Shipping Inc (NY: DSX )

2.890 -0.030 (-1.03%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 24, 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 (%)
Aug 31, 2023 3.388 3.416 3.369 3.369 269,167 +0.00(+0.00%)
Aug 30, 2023 3.341 3.397 3.332 3.369 246,457 +0.04(+1.12%)
Aug 29, 2023 3.322 3.406 3.322 3.332 775,755 +0.00(+0.00%)
Aug 28, 2023 3.360 3.411 3.313 3.332 547,994 -0.03(-0.83%)
Aug 25, 2023 3.406 3.406 3.350 3.360 288,016 -0.02(-0.55%)
Aug 24, 2023 3.444 3.472 3.378 3.378 316,985 -0.08(-2.43%)
Aug 23, 2023 3.453 3.509 3.453 3.462 426,476 -0.01(-0.27%)
Aug 22, 2023 3.472 3.490 3.462 3.472 261,954 +0.01(+0.27%)
Aug 21, 2023 3.509 3.546 3.453 3.462 508,985 -0.04(-1.07%)
Aug 18, 2023 3.481 3.537 3.425 3.500 505,556 +0.02(+0.54%)
Aug 17, 2023 3.500 3.546 3.467 3.481 447,506 -0.02(-0.53%)
Aug 16, 2023 3.453 3.546 3.444 3.500 487,119 +0.06(+1.63%)
Aug 15, 2023 3.434 3.500 3.416 3.444 427,756 +0.01(+0.27%)
Aug 14, 2023 3.509 3.509 3.388 3.434 888,902 -0.08(-2.39%)
Aug 11, 2023 3.462 3.560 3.444 3.518 807,567 +0.01(+0.27%)
Aug 10, 2023 3.500 3.518 3.455 3.509 886,900 +0.03(+0.77%)
Aug 09, 2023 3.545 3.563 3.464 3.482 940,784 -0.06(-1.77%)
Aug 08, 2023 3.500 3.573 3.446 3.545 923,079 +0.00(+0.00%)
Aug 07, 2023 3.518 3.572 3.455 3.545 919,185 +0.03(+0.77%)
Aug 04, 2023 3.518 3.558 3.460 3.518 694,826 -0.01(-0.25%)
Aug 03, 2023 3.392 3.563 3.392 3.527 1,262,697 +0.13(+3.97%)
Aug 02, 2023 3.285 3.401 3.276 3.392 1,005,834 +0.09(+2.72%)
Aug 01, 2023 3.321 3.415 3.267 3.303 1,282,997 -0.20(-5.64%)
Jul 31, 2023 3.509 3.540 3.482 3.500 510,542 -0.01(-0.26%)
Jul 28, 2023 3.410 3.527 3.410 3.509 624,366 +0.11(+3.17%)
Jul 27, 2023 3.410 3.437 3.374 3.401 530,368 -0.04(-1.04%)
Jul 26, 2023 3.348 3.437 3.339 3.437 520,052 +0.10(+2.96%)
Jul 25, 2023 3.258 3.361 3.249 3.339 556,180 +0.04(+1.36%)
Jul 24, 2023 3.276 3.312 3.213 3.294 637,751 -0.02(-0.54%)
Jul 21, 2023 3.330 3.330 3.249 3.312 516,757 -0.02(-0.54%)
Jul 20, 2023 3.348 3.365 3.312 3.330 389,548 -0.03(-0.80%)
Jul 19, 2023 3.339 3.383 3.294 3.356 451,394 +0.03(+0.81%)
Jul 18, 2023 3.348 3.383 3.312 3.330 413,557 +0.02(+0.54%)
Jul 17, 2023 3.383 3.383 3.303 3.312 581,395 -0.07(-2.12%)
Jul 14, 2023 3.428 3.455 3.356 3.383 583,028 -0.04(-1.31%)
Jul 13, 2023 3.401 3.500 3.374 3.428 858,739 +0.04(+1.06%)
Jul 12, 2023 3.383 3.465 3.383 3.392 443,626 +0.01(+0.27%)
Jul 11, 2023 3.392 3.415 3.352 3.383 601,562 -0.01(-0.26%)
Jul 10, 2023 3.383 3.401 3.363 3.392 377,987 -0.01(-0.26%)
Jul 07, 2023 3.267 3.415 3.267 3.401 705,694 +0.13(+3.84%)
Jul 06, 2023 3.294 3.330 3.249 3.276 274,528 -0.04(-1.35%)
Jul 05, 2023 3.312 3.349 3.253 3.321 614,677 +0.00(+0.00%)
Jul 03, 2023 3.276 3.356 3.276 3.321 293,853 +0.01(+0.27%)
Jun 30, 2023 3.330 3.365 3.303 3.312 532,501 -0.04(-1.07%)
Jun 29, 2023 3.321 3.365 3.312 3.348 287,891 +0.03(+0.81%)
Jun 28, 2023 3.356 3.383 3.294 3.321 516,723 -0.07(-2.12%)
Jun 27, 2023 3.383 3.410 3.365 3.392 309,202 +0.00(+0.00%)
Jun 26, 2023 3.383 3.406 3.356 3.392 268,383 +0.02(+0.53%)
Jun 23, 2023 3.356 3.401 3.330 3.374 252,411 -0.03(-0.79%)
Jun 22, 2023 3.383 3.424 3.365 3.401 182,770 +0.01(+0.26%)
Jun 21, 2023 3.348 3.428 3.348 3.392 318,243 -0.01(-0.26%)
Jun 20, 2023 3.482 3.482 3.341 3.401 479,981 -0.10(-2.82%)
Jun 16, 2023 3.455 3.500 3.424 3.500 640,925 +0.05(+1.56%)
Jun 15, 2023 3.348 3.446 3.348 3.446 515,971 +0.08(+2.40%)
Jun 14, 2023 3.285 3.401 3.285 3.365 574,396 +0.07(+2.18%)
Jun 13, 2023 3.240 3.294 3.213 3.294 566,659 +0.05(+1.66%)
Jun 12, 2023 3.365 3.401 3.222 3.240 1,169,899 -0.15(-4.50%)
Jun 09, 2023 3.509 3.518 3.374 3.392 1,008,420 -0.17(-4.79%)
Jun 08, 2023 3.572 3.597 3.476 3.563 1,279,850 +0.03(+0.98%)
Jun 07, 2023 3.494 3.563 3.416 3.528 1,014,928 +0.03(+0.74%)
Jun 06, 2023 3.468 3.515 3.364 3.502 837,159 +0.04(+1.25%)
Jun 05, 2023 3.442 3.468 3.364 3.459 801,015 +0.09(+2.56%)
Jun 02, 2023 3.312 3.386 3.278 3.373 640,558 +0.09(+2.63%)
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.