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

Diana Shipping inc. common stock (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing 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 (%)
Dec 30, 2022 3.141 3.182 3.092 3.165 641,911 +0.01(+0.26%)
Dec 29, 2022 3.052 3.174 3.052 3.157 440,863 +0.09(+2.91%)
Dec 28, 2022 3.157 3.182 3.060 3.068 510,115 -0.06(-2.07%)
Dec 27, 2022 3.239 3.239 3.101 3.133 647,571 -0.11(-3.26%)
Dec 23, 2022 3.157 3.239 3.101 3.239 451,477 +0.08(+2.57%)
Dec 22, 2022 3.214 3.247 3.060 3.157 623,772 -0.11(-3.23%)
Dec 21, 2022 3.084 3.287 3.084 3.263 1,231,138 +0.23(+7.49%)
Dec 20, 2022 2.946 3.068 2.946 3.036 580,666 +0.07(+2.47%)
Dec 19, 2022 3.084 3.084 2.946 2.963 473,682 -0.11(-3.44%)
Dec 16, 2022 3.044 3.117 3.036 3.068 867,876 +0.00(+0.00%)
Dec 15, 2022 3.036 3.068 2.963 3.068 764,045 +0.11(+3.56%)
Dec 14, 2022 2.963 2.991 2.922 2.963 526,095 +0.01(+0.27%)
Dec 13, 2022 2.995 3.011 2.930 2.954 574,407 +0.03(+1.11%)
Dec 12, 2022 2.873 2.954 2.869 2.922 574,816 +0.05(+1.69%)
Dec 09, 2022 2.800 2.922 2.800 2.873 757,583 +0.05(+1.72%)
Dec 08, 2022 2.800 2.873 2.776 2.825 513,138 +0.10(+3.57%)
Dec 07, 2022 2.792 2.841 2.727 2.727 941,498 -0.10(-3.45%)
Dec 06, 2022 2.881 2.938 2.784 2.825 673,858 -0.05(-1.69%)
Dec 05, 2022 2.930 3.064 2.849 2.873 814,027 -0.04(-1.39%)
Dec 02, 2022 2.841 2.934 2.792 2.914 779,956 +0.06(+2.28%)
Dec 01, 2022 2.906 2.979 2.833 2.849 701,972 -0.05(-1.68%)
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%)
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.