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 (%)
Feb 28, 2023 3.856 3.890 3.783 3.848 1,007,561 +0.02(+0.43%)
Feb 27, 2023 3.956 4.040 3.823 3.831 1,610,100 -0.06(-1.50%)
Feb 24, 2023 3.915 3.931 3.798 3.890 1,581,849 -0.02(-0.64%)
Feb 23, 2023 3.790 3.998 3.790 3.915 1,432,336 +0.13(+3.52%)
Feb 22, 2023 3.590 3.856 3.557 3.781 2,235,195 +0.30(+8.61%)
Feb 21, 2023 3.540 3.573 3.482 3.482 919,259 -0.02(-0.71%)
Feb 17, 2023 3.473 3.507 3.436 3.507 360,438 +0.05(+1.45%)
Feb 16, 2023 3.382 3.490 3.357 3.457 609,165 +0.03(+0.97%)
Feb 15, 2023 3.398 3.448 3.373 3.423 403,247 +0.00(+0.00%)
Feb 14, 2023 3.432 3.465 3.381 3.423 476,007 +0.01(+0.24%)
Feb 13, 2023 3.390 3.444 3.319 3.415 801,597 +0.02(+0.74%)
Feb 10, 2023 3.515 3.523 3.348 3.390 922,085 -0.14(-4.01%)
Feb 09, 2023 3.631 3.690 3.523 3.532 885,976 -0.06(-1.62%)
Feb 08, 2023 3.507 3.665 3.507 3.590 779,509 +0.08(+2.38%)
Feb 07, 2023 3.523 3.557 3.469 3.507 579,880 -0.02(-0.47%)
Feb 06, 2023 3.473 3.540 3.440 3.523 617,681 +0.05(+1.44%)
Feb 03, 2023 3.482 3.532 3.440 3.473 586,388 -0.02(-0.48%)
Feb 02, 2023 3.432 3.515 3.415 3.490 959,694 +0.08(+2.44%)
Feb 01, 2023 3.332 3.432 3.290 3.407 790,525 +0.06(+1.74%)
Jan 31, 2023 3.215 3.365 3.190 3.348 865,266 +0.15(+4.69%)
Jan 30, 2023 3.215 3.340 3.198 3.198 1,434,857 +0.03(+1.05%)
Jan 27, 2023 3.082 3.173 3.073 3.165 910,726 +0.06(+1.88%)
Jan 26, 2023 3.023 3.107 2.982 3.107 821,421 +0.09(+3.04%)
Jan 25, 2023 2.998 3.023 2.973 3.015 612,131 -0.02(-0.55%)
Jan 24, 2023 3.082 3.090 2.982 3.032 1,000,725 -0.01(-0.27%)
Jan 23, 2023 3.207 3.215 2.944 3.040 3,769,262 -0.17(-5.44%)
Jan 20, 2023 3.123 3.223 3.090 3.215 490,893 +0.07(+2.39%)
Jan 19, 2023 3.123 3.157 3.007 3.140 658,314 +0.02(+0.53%)
Jan 18, 2023 3.148 3.223 3.115 3.123 661,530 +0.00(+0.00%)
Jan 17, 2023 3.057 3.157 3.040 3.123 875,414 +0.08(+2.74%)
Jan 13, 2023 2.923 3.048 2.923 3.040 842,284 +0.12(+3.99%)
Jan 12, 2023 2.998 3.032 2.857 2.923 1,737,944 -0.07(-2.23%)
Jan 11, 2023 3.165 3.182 2.973 2.990 1,448,785 -0.17(-5.28%)
Jan 10, 2023 3.057 3.165 3.007 3.157 526,088 +0.13(+4.41%)
Jan 09, 2023 3.190 3.240 3.015 3.023 1,092,674 -0.14(-4.47%)
Jan 06, 2023 3.015 3.173 3.015 3.165 489,250 +0.16(+5.26%)
Jan 05, 2023 3.015 3.032 2.982 3.007 414,650 -0.04(-1.37%)
Jan 04, 2023 3.107 3.119 3.015 3.048 583,086 -0.01(-0.27%)
Jan 03, 2023 3.198 3.240 3.057 3.057 692,661 -0.19(-5.90%)
Dec 30, 2022 3.223 3.265 3.173 3.248 625,536 +0.01(+0.26%)
Dec 29, 2022 3.132 3.257 3.132 3.240 429,616 +0.09(+2.91%)
Dec 28, 2022 3.240 3.265 3.140 3.148 497,102 -0.07(-2.07%)
Dec 27, 2022 3.323 3.323 3.182 3.215 631,051 -0.11(-3.26%)
Dec 23, 2022 3.240 3.323 3.182 3.323 439,960 +0.08(+2.57%)
Dec 22, 2022 3.298 3.332 3.140 3.240 607,859 -0.11(-3.23%)
Dec 21, 2022 3.165 3.373 3.165 3.348 1,199,731 +0.23(+7.49%)
Dec 20, 2022 3.023 3.148 3.023 3.115 565,853 +0.07(+2.47%)
Dec 19, 2022 3.165 3.165 3.023 3.040 461,598 -0.11(-3.44%)
Dec 16, 2022 3.123 3.198 3.115 3.148 845,737 +0.00(+0.00%)
Dec 15, 2022 3.115 3.148 3.040 3.148 744,555 +0.11(+3.56%)
Dec 14, 2022 3.040 3.069 2.998 3.040 512,674 +0.01(+0.27%)
Dec 13, 2022 3.073 3.090 3.007 3.032 559,754 +0.03(+1.11%)
Dec 12, 2022 2.948 3.032 2.944 2.998 560,152 +0.05(+1.69%)
Dec 09, 2022 2.874 2.998 2.874 2.948 738,257 +0.05(+1.72%)
Dec 08, 2022 2.874 2.948 2.849 2.898 500,048 +0.10(+3.57%)
Dec 07, 2022 2.865 2.915 2.799 2.799 917,480 -0.10(-3.45%)
Dec 06, 2022 2.957 3.015 2.857 2.898 656,668 -0.05(-1.70%)
Dec 05, 2022 3.007 3.144 2.923 2.948 793,261 -0.04(-1.39%)
Dec 02, 2022 2.915 3.011 2.865 2.990 760,059 +0.07(+2.28%)
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.