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

Diana Shipping Inc (NY: DSX )

2.940 +0.075 (+2.62%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 2.889 2.938 2.828 2.898 1,141,650 +0.01(+0.28%)
Nov 29, 2022 2.987 3.036 2.885 2.889 1,120,790 -0.07(-2.47%)
Nov 28, 2022 3.222 3.230 2.946 2.963 2,236,950 -0.26(-8.06%)
Nov 25, 2022 3.287 3.360 3.206 3.222 1,502,197 -0.15(-4.45%)
Nov 23, 2022 3.380 3.396 3.330 3.372 2,196,212 +0.03(+0.93%)
Nov 22, 2022 3.427 3.427 3.330 3.341 1,467,018 -0.04(-1.15%)
Nov 21, 2022 3.388 3.415 3.295 3.380 1,090,392 +0.03(+0.93%)
Nov 18, 2022 3.489 3.505 3.287 3.349 1,301,563 -0.09(-2.49%)
Nov 17, 2022 3.271 3.482 3.147 3.435 2,082,330 +0.29(+9.16%)
Nov 16, 2022 3.310 3.319 3.131 3.147 1,234,729 -0.16(-4.72%)
Nov 15, 2022 3.427 3.427 3.295 3.302 755,288 -0.09(-2.53%)
Nov 14, 2022 3.481 3.505 3.365 3.388 955,149 -0.08(-2.25%)
Nov 11, 2022 3.481 3.559 3.458 3.466 1,138,464 +0.03(+0.91%)
Nov 10, 2022 3.497 3.497 3.388 3.435 881,340 +0.05(+1.38%)
Nov 09, 2022 3.435 3.474 3.357 3.388 662,737 -0.07(-2.03%)
Nov 08, 2022 3.520 3.567 3.435 3.458 895,012 -0.05(-1.33%)
Nov 07, 2022 3.388 3.555 3.376 3.505 1,518,215 +0.16(+4.65%)
Nov 04, 2022 3.326 3.404 3.287 3.349 1,129,049 +0.05(+1.65%)
Nov 03, 2022 3.287 3.296 3.193 3.295 682,871 +0.01(+0.24%)
Nov 02, 2022 3.411 3.435 3.287 3.287 618,637 -0.12(-3.65%)
Nov 01, 2022 3.411 3.466 3.341 3.411 975,315 +0.05(+1.39%)
Oct 31, 2022 3.333 3.419 3.271 3.365 627,471 +0.02(+0.47%)
Oct 28, 2022 3.248 3.380 3.201 3.349 715,011 +0.10(+3.12%)
Oct 27, 2022 3.318 3.318 3.194 3.248 652,291 -0.02(-0.48%)
Oct 26, 2022 3.302 3.361 3.263 3.263 627,862 -0.04(-1.18%)
Oct 25, 2022 3.287 3.310 3.217 3.302 1,228,346 +0.01(+0.24%)
Oct 24, 2022 3.295 3.310 3.209 3.295 573,346 +0.05(+1.44%)
Oct 21, 2022 3.154 3.295 3.147 3.248 781,156 +0.10(+3.22%)
Oct 20, 2022 3.256 3.256 3.135 3.147 666,565 -0.09(-2.88%)
Oct 19, 2022 3.271 3.288 3.186 3.240 452,763 -0.07(-2.12%)
Oct 18, 2022 3.263 3.310 3.240 3.310 551,391 +0.11(+3.41%)
Oct 17, 2022 3.271 3.342 3.178 3.201 742,834 -0.05(-1.67%)
Oct 14, 2022 3.224 3.263 3.182 3.256 532,758 +0.05(+1.70%)
Oct 13, 2022 3.084 3.263 3.084 3.201 770,158 +0.04(+1.23%)
Oct 12, 2022 3.139 3.178 3.038 3.162 624,782 +0.06(+2.01%)
Oct 11, 2022 3.100 3.170 3.038 3.100 644,042 -0.02(-0.50%)
Oct 10, 2022 3.271 3.295 3.092 3.115 595,200 -0.13(-4.08%)
Oct 07, 2022 3.131 3.295 3.131 3.248 833,560 +0.09(+2.96%)
Oct 06, 2022 3.201 3.263 3.139 3.154 662,838 -0.03(-0.98%)
Oct 05, 2022 3.154 3.217 3.062 3.186 568,436 +0.05(+1.74%)
Oct 04, 2022 3.115 3.193 3.092 3.131 812,831 +0.09(+2.81%)
Oct 03, 2022 2.843 3.096 2.843 3.045 1,089,042 +0.23(+8.31%)
Sep 30, 2022 2.835 2.944 2.812 2.812 1,005,688 +0.00(+0.00%)
Sep 29, 2022 2.921 2.960 2.749 2.812 1,289,970 -0.16(-5.50%)
Sep 28, 2022 3.038 3.061 2.960 2.975 1,442,974 -0.12(-3.78%)
Sep 27, 2022 3.022 3.108 2.999 3.092 858,043 +0.07(+2.32%)
Sep 26, 2022 3.186 3.209 2.993 3.022 1,696,918 -0.26(-8.06%)
Sep 23, 2022 3.505 3.513 3.236 3.287 1,556,753 -0.27(-7.66%)
Sep 22, 2022 3.591 3.684 3.513 3.559 702,871 -0.05(-1.51%)
Sep 21, 2022 3.754 3.754 3.591 3.614 763,633 -0.12(-3.13%)
Sep 20, 2022 3.598 3.746 3.575 3.731 971,638 +0.19(+5.27%)
Sep 19, 2022 3.637 3.715 3.520 3.544 817,577 -0.14(-3.81%)
Sep 16, 2022 3.777 3.777 3.606 3.684 837,390 -0.17(-4.44%)
Sep 15, 2022 3.824 3.886 3.797 3.855 371,426 +0.00(+0.00%)
Sep 14, 2022 3.949 4.003 3.832 3.855 647,195 -0.08(-1.98%)
Sep 13, 2022 3.816 3.971 3.816 3.933 731,530 +0.06(+1.61%)
Sep 12, 2022 3.832 3.902 3.805 3.871 568,328 +0.05(+1.22%)
Sep 09, 2022 3.785 3.848 3.750 3.824 755,408 +0.10(+2.72%)
Sep 08, 2022 3.528 3.731 3.520 3.723 795,089 +0.19(+5.52%)
Sep 07, 2022 3.629 3.645 3.528 3.528 618,388 -0.12(-3.21%)
Sep 06, 2022 3.746 3.777 3.622 3.645 985,197 -0.11(-2.90%)
Sep 02, 2022 3.816 3.848 3.707 3.754 1,229,719 +0.02(+0.42%)
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.