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%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2023 3.042 3.098 3.028 3.033 223,441 -0.01(-0.31%)
Oct 30, 2023 3.033 3.089 3.019 3.042 461,698 -0.04(-1.21%)
Oct 27, 2023 3.070 3.126 3.061 3.080 313,264 +0.00(+0.00%)
Oct 26, 2023 3.117 3.117 3.066 3.080 330,077 -0.07(-2.08%)
Oct 25, 2023 3.089 3.182 3.089 3.145 408,825 +0.03(+0.90%)
Oct 24, 2023 3.033 3.145 3.033 3.117 300,571 +0.08(+2.77%)
Oct 23, 2023 3.098 3.117 3.014 3.033 708,303 -0.09(-2.99%)
Oct 20, 2023 3.145 3.164 3.094 3.126 423,589 -0.01(-0.30%)
Oct 19, 2023 3.164 3.164 3.117 3.136 296,551 -0.03(-0.89%)
Oct 18, 2023 3.220 3.220 3.164 3.164 228,980 -0.07(-2.02%)
Oct 17, 2023 3.192 3.248 3.173 3.229 293,232 +0.04(+1.17%)
Oct 16, 2023 3.154 3.201 3.154 3.192 220,688 +0.03(+0.89%)
Oct 13, 2023 3.182 3.229 3.164 3.164 228,750 -0.03(-0.88%)
Oct 12, 2023 3.192 3.229 3.173 3.192 229,413 -0.02(-0.58%)
Oct 11, 2023 3.229 3.248 3.192 3.210 235,710 -0.02(-0.58%)
Oct 10, 2023 3.229 3.280 3.220 3.229 337,485 +0.00(+0.00%)
Oct 09, 2023 3.192 3.257 3.192 3.229 325,979 +0.02(+0.58%)
Oct 06, 2023 3.173 3.210 3.136 3.210 276,170 +0.04(+1.18%)
Oct 05, 2023 3.108 3.182 3.108 3.173 288,060 +0.07(+2.41%)
Oct 04, 2023 3.154 3.173 3.080 3.098 429,128 -0.07(-2.35%)
Oct 03, 2023 3.285 3.285 3.154 3.173 572,463 -0.09(-2.86%)
Oct 02, 2023 3.238 3.280 3.229 3.266 498,133 +0.03(+0.86%)
Sep 29, 2023 3.266 3.285 3.229 3.238 266,519 -0.02(-0.57%)
Sep 28, 2023 3.285 3.285 3.248 3.257 250,395 -0.03(-0.85%)
Sep 27, 2023 3.248 3.285 3.243 3.285 367,567 +0.07(+2.03%)
Sep 26, 2023 3.201 3.266 3.201 3.220 198,399 -0.02(-0.58%)
Sep 25, 2023 3.229 3.238 3.224 3.238 188,817 +0.00(+0.00%)
Sep 22, 2023 3.173 3.248 3.173 3.238 301,276 +0.08(+2.66%)
Sep 21, 2023 3.164 3.192 3.154 3.154 264,647 -0.02(-0.59%)
Sep 20, 2023 3.164 3.210 3.154 3.173 449,651 +0.01(+0.29%)
Sep 19, 2023 3.220 3.259 3.164 3.164 520,002 -0.06(-1.74%)
Sep 18, 2023 3.322 3.322 3.201 3.220 521,894 -0.12(-3.63%)
Sep 15, 2023 3.313 3.341 3.305 3.341 254,559 +0.02(+0.56%)
Sep 14, 2023 3.248 3.322 3.248 3.322 266,465 +0.08(+2.59%)
Sep 13, 2023 3.238 3.257 3.221 3.238 215,094 +0.01(+0.29%)
Sep 12, 2023 3.238 3.266 3.210 3.229 435,745 -0.02(-0.57%)
Sep 11, 2023 3.322 3.341 3.238 3.248 477,627 -0.07(-2.25%)
Sep 08, 2023 3.266 3.332 3.266 3.322 257,416 +0.05(+1.42%)
Sep 07, 2023 3.322 3.350 3.266 3.276 407,702 -0.05(-1.40%)
Sep 06, 2023 3.341 3.363 3.322 3.322 240,903 -0.02(-0.56%)
Sep 05, 2023 3.388 3.397 3.332 3.341 360,237 -0.04(-1.10%)
Sep 01, 2023 3.378 3.425 3.369 3.378 295,953 +0.01(+0.28%)
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%)
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.