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

Diana Shipping Inc (NY: DSX )

3.900 +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 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 (%)
Mar 29, 2023 3.910 3.970 3.880 3.900 367,036 +0.01(+0.26%)
Mar 28, 2023 3.930 3.970 3.870 3.890 453,482 -0.06(-1.52%)
Mar 27, 2023 4.070 4.080 3.910 3.950 317,644 -0.08(-1.99%)
Mar 24, 2023 3.980 4.040 3.920 4.030 346,530 +0.08(+2.03%)
Mar 23, 2023 3.950 4.051 3.900 3.950 426,167 +0.02(+0.51%)
Mar 22, 2023 3.990 4.020 3.920 3.930 331,141 -0.06(-1.50%)
Mar 21, 2023 3.840 4.040 3.840 3.990 741,859 +0.22(+5.84%)
Mar 20, 2023 3.740 3.830 3.720 3.770 471,853 +0.06(+1.62%)
Mar 17, 2023 3.800 3.810 3.690 3.710 746,933 -0.13(-3.39%)
Mar 16, 2023 3.860 3.880 3.750 3.840 561,689 -0.05(-1.29%)
Mar 15, 2023 3.990 3.990 3.811 3.890 757,287 -0.13(-3.23%)
Mar 14, 2023 4.030 4.160 4.000 4.020 726,272 +0.05(+1.26%)
Mar 13, 2023 3.980 4.170 3.910 3.970 765,100 -0.11(-2.70%)
Mar 10, 2023 4.350 4.360 3.976 4.080 1,742,560 -0.34(-7.69%)
Mar 09, 2023 4.613 4.613 4.401 4.420 1,513,937 -0.15(-3.38%)
Mar 08, 2023 4.526 4.633 4.478 4.575 1,140,337 +0.06(+1.28%)
Mar 07, 2023 4.459 4.546 4.381 4.517 929,321 +0.05(+1.08%)
Mar 06, 2023 4.507 4.536 4.379 4.468 1,136,633 -0.08(-1.70%)
Mar 03, 2023 4.478 4.564 4.430 4.546 585,928 +0.08(+1.73%)
Mar 02, 2023 4.546 4.546 4.403 4.468 644,111 -0.09(-1.91%)
Mar 01, 2023 4.517 4.623 4.497 4.555 811,143 +0.09(+1.95%)
Feb 28, 2023 4.478 4.517 4.393 4.468 867,680 +0.02(+0.43%)
Feb 27, 2023 4.594 4.691 4.439 4.449 1,386,568 -0.07(-1.50%)
Feb 24, 2023 4.546 4.565 4.410 4.517 1,362,239 -0.03(-0.64%)
Feb 23, 2023 4.401 4.642 4.401 4.546 1,233,483 +0.15(+3.52%)
Feb 22, 2023 4.169 4.478 4.130 4.391 1,924,880 +0.35(+8.61%)
Feb 21, 2023 4.111 4.149 4.043 4.043 791,637 -0.03(-0.71%)
Feb 17, 2023 4.033 4.072 3.990 4.072 310,398 +0.06(+1.45%)
Feb 16, 2023 3.927 4.052 3.898 4.014 524,594 +0.04(+0.97%)
Feb 15, 2023 3.946 4.004 3.917 3.975 347,264 +0.00(+0.00%)
Feb 14, 2023 3.985 4.023 3.926 3.975 409,922 +0.01(+0.24%)
Feb 13, 2023 3.936 3.999 3.854 3.965 690,310 +0.03(+0.74%)
Feb 10, 2023 4.081 4.091 3.888 3.936 794,071 -0.16(-4.01%)
Feb 09, 2023 4.217 4.285 4.091 4.101 762,974 -0.07(-1.62%)
Feb 08, 2023 4.072 4.256 4.072 4.169 671,289 +0.10(+2.38%)
Feb 07, 2023 4.091 4.130 4.028 4.072 499,374 -0.02(-0.47%)
Feb 06, 2023 4.033 4.111 3.994 4.091 531,928 +0.06(+1.44%)
Feb 03, 2023 4.043 4.101 3.994 4.033 504,979 -0.02(-0.48%)
Feb 02, 2023 3.985 4.081 3.965 4.052 826,458 +0.10(+2.44%)
Feb 01, 2023 3.869 3.985 3.820 3.956 680,775 +0.07(+1.74%)
Jan 31, 2023 3.733 3.907 3.704 3.888 745,140 +0.17(+4.69%)
Jan 30, 2023 3.733 3.878 3.714 3.714 1,235,654 +0.04(+1.05%)
Jan 27, 2023 3.579 3.685 3.569 3.675 784,289 +0.07(+1.88%)
Jan 26, 2023 3.511 3.608 3.462 3.608 707,382 +0.11(+3.04%)
Jan 25, 2023 3.482 3.511 3.453 3.501 527,148 -0.02(-0.55%)
Jan 24, 2023 3.579 3.588 3.462 3.521 861,793 -0.01(-0.27%)
Jan 23, 2023 3.724 3.733 3.419 3.530 3,245,971 -0.20(-5.44%)
Jan 20, 2023 3.627 3.743 3.588 3.733 422,742 +0.09(+2.39%)
Jan 19, 2023 3.627 3.666 3.492 3.646 566,919 +0.02(+0.53%)
Jan 18, 2023 3.656 3.743 3.617 3.627 569,689 +0.00(+0.00%)
Jan 17, 2023 3.550 3.666 3.530 3.627 753,879 +0.10(+2.74%)
Jan 13, 2023 3.395 3.540 3.395 3.530 725,348 +0.14(+3.99%)
Jan 12, 2023 3.482 3.521 3.317 3.395 1,496,663 -0.08(-2.23%)
Jan 11, 2023 3.675 3.695 3.453 3.472 1,247,649 -0.19(-5.28%)
Jan 10, 2023 3.550 3.675 3.492 3.666 453,051 +0.15(+4.41%)
Jan 09, 2023 3.704 3.762 3.501 3.511 940,977 -0.16(-4.47%)
Jan 06, 2023 3.501 3.685 3.501 3.675 421,327 +0.18(+5.26%)
Jan 05, 2023 3.501 3.521 3.462 3.492 357,084 -0.05(-1.37%)
Jan 04, 2023 3.608 3.622 3.501 3.540 502,135 -0.01(-0.27%)
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.