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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2023 3.293 3.329 3.267 3.275 538,387 -0.04(-1.07%)
Jun 29, 2023 3.284 3.329 3.275 3.311 291,073 +0.03(+0.81%)
Jun 28, 2023 3.320 3.346 3.258 3.284 522,435 -0.07(-2.12%)
Jun 27, 2023 3.346 3.373 3.329 3.355 312,619 +0.00(+0.00%)
Jun 26, 2023 3.346 3.369 3.320 3.355 271,349 +0.02(+0.53%)
Jun 23, 2023 3.320 3.364 3.293 3.338 255,201 -0.03(-0.79%)
Jun 22, 2023 3.346 3.386 3.329 3.364 184,790 +0.01(+0.26%)
Jun 21, 2023 3.311 3.391 3.311 3.355 321,761 -0.01(-0.26%)
Jun 20, 2023 3.444 3.444 3.304 3.364 485,286 -0.10(-2.82%)
Jun 16, 2023 3.417 3.462 3.386 3.462 648,009 +0.05(+1.56%)
Jun 15, 2023 3.311 3.409 3.311 3.409 521,674 +0.08(+2.40%)
Jun 14, 2023 3.249 3.364 3.249 3.329 580,744 +0.07(+2.18%)
Jun 13, 2023 3.204 3.258 3.178 3.258 572,922 +0.05(+1.66%)
Jun 12, 2023 3.329 3.364 3.187 3.204 1,182,829 -0.15(-4.50%)
Jun 09, 2023 3.471 3.480 3.338 3.355 1,019,566 -0.17(-4.79%)
Jun 08, 2023 3.533 3.558 3.438 3.524 1,293,996 +0.03(+0.98%)
Jun 07, 2023 3.456 3.524 3.379 3.490 1,026,146 +0.03(+0.74%)
Jun 06, 2023 3.430 3.477 3.327 3.464 846,412 +0.04(+1.25%)
Jun 05, 2023 3.404 3.430 3.327 3.421 809,868 +0.09(+2.56%)
Jun 02, 2023 3.276 3.349 3.242 3.336 647,638 +0.09(+2.63%)
Jun 01, 2023 3.173 3.267 3.156 3.250 437,962 +0.10(+3.26%)
May 31, 2023 3.233 3.242 3.122 3.148 569,358 -0.09(-2.65%)
May 30, 2023 3.233 3.302 3.173 3.233 580,088 +0.00(+0.00%)
May 26, 2023 3.190 3.266 3.165 3.233 839,657 +0.17(+5.59%)
May 25, 2023 3.156 3.165 3.028 3.062 591,029 -0.10(-3.24%)
May 24, 2023 3.207 3.207 3.148 3.165 303,989 -0.06(-1.86%)
May 23, 2023 3.165 3.225 3.152 3.225 433,759 +0.09(+2.72%)
May 22, 2023 3.173 3.199 3.130 3.139 436,956 -0.03(-1.08%)
May 19, 2023 3.165 3.222 3.139 3.173 334,388 +0.00(+0.00%)
May 18, 2023 3.199 3.199 3.130 3.173 326,764 -0.03(-0.80%)
May 17, 2023 3.156 3.199 3.122 3.199 256,378 +0.06(+1.91%)
May 16, 2023 3.148 3.225 3.139 3.139 287,060 -0.01(-0.27%)
May 15, 2023 3.122 3.156 3.101 3.148 318,196 +0.03(+1.10%)
May 12, 2023 3.156 3.225 3.101 3.113 286,298 -0.06(-1.89%)
May 11, 2023 3.173 3.225 3.139 3.173 291,244 -0.01(-0.27%)
May 10, 2023 3.199 3.207 3.156 3.182 272,916 +0.00(+0.00%)
May 09, 2023 3.148 3.207 3.139 3.182 254,595 +0.01(+0.27%)
May 08, 2023 3.207 3.276 3.160 3.173 480,471 -0.03(-1.07%)
May 05, 2023 3.036 3.259 3.036 3.207 651,163 +0.21(+6.84%)
May 04, 2023 3.088 3.139 2.994 3.002 734,800 -0.10(-3.31%)
May 03, 2023 3.182 3.199 3.096 3.105 428,773 -0.08(-2.42%)
May 02, 2023 3.293 3.302 3.173 3.182 614,231 -0.11(-3.38%)
May 01, 2023 3.379 3.408 3.293 3.293 546,359 -0.09(-2.78%)
Apr 28, 2023 3.370 3.430 3.370 3.387 337,494 +0.00(+0.00%)
Apr 27, 2023 3.396 3.456 3.361 3.387 379,367 +0.01(+0.25%)
Apr 26, 2023 3.473 3.515 3.370 3.379 434,689 -0.09(-2.71%)
Apr 25, 2023 3.550 3.550 3.438 3.473 434,231 -0.09(-2.40%)
Apr 24, 2023 3.456 3.558 3.447 3.558 476,095 +0.11(+3.23%)
Apr 21, 2023 3.421 3.507 3.387 3.447 416,421 +0.03(+0.75%)
Apr 20, 2023 3.550 3.550 3.396 3.421 420,676 -0.09(-2.68%)
Apr 19, 2023 3.507 3.532 3.447 3.515 473,829 +0.01(+0.24%)
Apr 18, 2023 3.507 3.558 3.490 3.507 482,548 +0.01(+0.24%)
Apr 17, 2023 3.575 3.601 3.481 3.498 903,662 -0.07(-1.92%)
Apr 14, 2023 3.507 3.567 3.464 3.567 445,413 +0.06(+1.71%)
Apr 13, 2023 3.515 3.571 3.507 3.507 723,665 +0.02(+0.49%)
Apr 12, 2023 3.481 3.507 3.447 3.490 399,073 +0.05(+1.49%)
Apr 11, 2023 3.387 3.479 3.361 3.438 557,838 +0.06(+1.77%)
Apr 10, 2023 3.259 3.391 3.250 3.379 580,400 +0.12(+3.67%)
Apr 06, 2023 3.302 3.314 3.250 3.259 411,255 -0.06(-1.80%)
Apr 05, 2023 3.327 3.332 3.267 3.319 674,868 -0.01(-0.26%)
Apr 04, 2023 3.379 3.396 3.263 3.327 479,688 +0.02(+0.52%)
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.