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 (%)
Mar 31, 2023 3.262 3.347 3.262 3.322 492,152 +0.05(+1.56%)
Mar 30, 2023 3.339 3.355 3.271 3.271 355,470 -0.05(-1.54%)
Mar 29, 2023 3.330 3.381 3.305 3.322 430,917 +0.01(+0.26%)
Mar 28, 2023 3.347 3.381 3.296 3.313 532,409 -0.05(-1.52%)
Mar 27, 2023 3.467 3.475 3.330 3.364 372,928 -0.07(-1.99%)
Mar 24, 2023 3.390 3.441 3.339 3.433 406,842 +0.07(+2.03%)
Mar 23, 2023 3.364 3.450 3.322 3.364 500,340 +0.02(+0.51%)
Mar 22, 2023 3.398 3.424 3.339 3.347 388,775 -0.05(-1.50%)
Mar 21, 2023 3.271 3.441 3.271 3.398 870,977 +0.19(+5.84%)
Mar 20, 2023 3.186 3.262 3.169 3.211 553,977 +0.05(+1.62%)
Mar 17, 2023 3.237 3.245 3.143 3.160 876,934 -0.11(-3.39%)
Mar 16, 2023 3.288 3.305 3.194 3.271 659,449 -0.04(-1.29%)
Mar 15, 2023 3.398 3.398 3.246 3.313 889,090 -0.11(-3.23%)
Mar 14, 2023 3.433 3.543 3.407 3.424 852,677 +0.04(+1.26%)
Mar 13, 2023 3.390 3.552 3.330 3.381 898,263 -0.09(-2.70%)
Mar 10, 2023 3.705 3.714 3.387 3.475 2,045,847 -0.29(-7.69%)
Mar 09, 2023 3.930 3.930 3.748 3.765 1,777,433 -0.13(-3.38%)
Mar 08, 2023 3.855 3.946 3.814 3.897 1,338,809 +0.05(+1.28%)
Mar 07, 2023 3.798 3.872 3.732 3.847 1,091,067 +0.04(+1.08%)
Mar 06, 2023 3.839 3.864 3.730 3.806 1,334,460 -0.07(-1.70%)
Mar 03, 2023 3.814 3.887 3.773 3.872 687,907 +0.07(+1.73%)
Mar 02, 2023 3.872 3.872 3.750 3.806 756,217 -0.07(-1.91%)
Mar 01, 2023 3.847 3.938 3.831 3.880 952,321 +0.07(+1.95%)
Feb 28, 2023 3.814 3.847 3.742 3.806 1,018,697 +0.02(+0.43%)
Feb 27, 2023 3.913 3.995 3.781 3.789 1,627,895 -0.06(-1.50%)
Feb 24, 2023 3.872 3.888 3.757 3.847 1,599,333 -0.02(-0.64%)
Feb 23, 2023 3.748 3.954 3.748 3.872 1,448,167 +0.13(+3.52%)
Feb 22, 2023 3.551 3.814 3.518 3.740 2,259,900 +0.30(+8.61%)
Feb 21, 2023 3.501 3.534 3.443 3.443 929,419 -0.02(-0.71%)
Feb 17, 2023 3.435 3.468 3.398 3.468 364,421 +0.05(+1.45%)
Feb 16, 2023 3.345 3.452 3.320 3.419 615,898 +0.03(+0.97%)
Feb 15, 2023 3.361 3.411 3.336 3.386 407,704 +0.00(+0.00%)
Feb 14, 2023 3.394 3.427 3.344 3.386 481,268 +0.01(+0.24%)
Feb 13, 2023 3.353 3.406 3.283 3.378 810,457 +0.02(+0.74%)
Feb 10, 2023 3.476 3.485 3.312 3.353 932,277 -0.14(-4.01%)
Feb 09, 2023 3.592 3.649 3.485 3.493 895,768 -0.06(-1.62%)
Feb 08, 2023 3.468 3.625 3.468 3.551 788,125 +0.08(+2.38%)
Feb 07, 2023 3.485 3.518 3.431 3.468 586,289 -0.02(-0.47%)
Feb 06, 2023 3.435 3.501 3.402 3.485 624,508 +0.05(+1.44%)
Feb 03, 2023 3.443 3.493 3.402 3.435 592,870 -0.02(-0.48%)
Feb 02, 2023 3.394 3.476 3.378 3.452 970,301 +0.08(+2.44%)
Feb 01, 2023 3.295 3.394 3.254 3.369 799,262 +0.06(+1.74%)
Jan 31, 2023 3.180 3.328 3.155 3.312 874,829 +0.15(+4.69%)
Jan 30, 2023 3.180 3.303 3.163 3.163 1,450,716 +0.03(+1.05%)
Jan 27, 2023 3.048 3.139 3.040 3.130 920,792 +0.06(+1.88%)
Jan 26, 2023 2.990 3.073 2.949 3.073 830,499 +0.09(+3.04%)
Jan 25, 2023 2.966 2.990 2.941 2.982 618,897 -0.02(-0.55%)
Jan 24, 2023 3.048 3.056 2.949 2.999 1,011,785 -0.01(-0.27%)
Jan 23, 2023 3.172 3.180 2.912 3.007 3,810,923 -0.17(-5.44%)
Jan 20, 2023 3.089 3.188 3.056 3.180 496,319 +0.07(+2.39%)
Jan 19, 2023 3.089 3.122 2.974 3.106 665,590 +0.02(+0.53%)
Jan 18, 2023 3.114 3.188 3.081 3.089 668,842 +0.00(+0.00%)
Jan 17, 2023 3.023 3.122 3.007 3.089 885,089 +0.08(+2.74%)
Jan 13, 2023 2.892 3.015 2.892 3.007 851,593 +0.12(+3.99%)
Jan 12, 2023 2.966 2.999 2.826 2.892 1,757,153 -0.07(-2.23%)
Jan 11, 2023 3.130 3.147 2.941 2.957 1,464,798 -0.16(-5.28%)
Jan 10, 2023 3.023 3.130 2.974 3.122 531,903 +0.13(+4.41%)
Jan 09, 2023 3.155 3.205 2.982 2.990 1,104,751 -0.14(-4.47%)
Jan 06, 2023 2.982 3.139 2.982 3.130 494,657 +0.16(+5.26%)
Jan 05, 2023 2.982 2.999 2.949 2.974 419,233 -0.04(-1.37%)
Jan 04, 2023 3.073 3.085 2.982 3.015 589,530 -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.