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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 3.383 3.470 3.320 3.415 618,222 +0.02(+0.47%)
Oct 28, 2022 3.296 3.431 3.249 3.399 704,472 +0.10(+3.12%)
Oct 27, 2022 3.368 3.368 3.241 3.296 642,676 -0.02(-0.48%)
Oct 26, 2022 3.352 3.411 3.312 3.312 618,608 -0.04(-1.18%)
Oct 25, 2022 3.336 3.360 3.265 3.352 1,210,241 +0.01(+0.24%)
Oct 24, 2022 3.344 3.360 3.257 3.344 564,895 +0.05(+1.44%)
Oct 21, 2022 3.202 3.344 3.194 3.296 769,642 +0.10(+3.22%)
Oct 20, 2022 3.304 3.304 3.182 3.194 656,740 -0.09(-2.88%)
Oct 19, 2022 3.320 3.337 3.233 3.288 446,090 -0.07(-2.12%)
Oct 18, 2022 3.312 3.360 3.288 3.360 543,263 +0.11(+3.41%)
Oct 17, 2022 3.320 3.392 3.225 3.249 731,885 -0.06(-1.67%)
Oct 14, 2022 3.273 3.312 3.229 3.304 524,905 +0.06(+1.70%)
Oct 13, 2022 3.130 3.312 3.130 3.249 758,806 +0.04(+1.23%)
Oct 12, 2022 3.186 3.225 3.083 3.209 615,573 +0.06(+2.01%)
Oct 11, 2022 3.146 3.217 3.083 3.146 634,550 -0.02(-0.50%)
Oct 10, 2022 3.320 3.344 3.138 3.162 586,427 -0.13(-4.08%)
Oct 07, 2022 3.178 3.344 3.178 3.296 821,274 +0.09(+2.96%)
Oct 06, 2022 3.249 3.312 3.186 3.202 653,068 -0.03(-0.98%)
Oct 05, 2022 3.202 3.265 3.107 3.233 560,058 +0.06(+1.74%)
Oct 04, 2022 3.162 3.241 3.138 3.178 800,850 +0.09(+2.81%)
Oct 03, 2022 2.885 3.142 2.885 3.091 1,072,990 +0.24(+8.31%)
Sep 30, 2022 2.877 2.988 2.854 2.854 990,864 +0.00(+0.00%)
Sep 29, 2022 2.964 3.004 2.790 2.854 1,270,957 -0.17(-5.50%)
Sep 28, 2022 3.083 3.107 3.004 3.020 1,421,705 -0.12(-3.78%)
Sep 27, 2022 3.067 3.154 3.043 3.138 845,396 +0.07(+2.32%)
Sep 26, 2022 3.233 3.257 3.038 3.067 1,671,906 -0.27(-8.06%)
Sep 23, 2022 3.557 3.565 3.285 3.336 1,533,807 -0.28(-7.66%)
Sep 22, 2022 3.644 3.739 3.565 3.613 692,511 -0.06(-1.51%)
Sep 21, 2022 3.810 3.810 3.644 3.668 752,377 -0.12(-3.13%)
Sep 20, 2022 3.652 3.802 3.628 3.787 957,316 +0.19(+5.27%)
Sep 19, 2022 3.692 3.771 3.573 3.597 805,527 -0.14(-3.81%)
Sep 16, 2022 3.834 3.834 3.660 3.739 825,047 -0.17(-4.44%)
Sep 15, 2022 3.881 3.945 3.854 3.913 365,951 +0.00(+0.00%)
Sep 14, 2022 4.008 4.063 3.889 3.913 637,655 -0.08(-1.98%)
Sep 13, 2022 3.873 4.030 3.873 3.992 720,748 +0.06(+1.61%)
Sep 12, 2022 3.889 3.960 3.862 3.929 559,952 +0.05(+1.22%)
Sep 09, 2022 3.842 3.905 3.806 3.881 744,273 +0.10(+2.72%)
Sep 08, 2022 3.581 3.787 3.573 3.779 783,370 +0.20(+5.52%)
Sep 07, 2022 3.684 3.700 3.581 3.581 609,273 -0.12(-3.21%)
Sep 06, 2022 3.802 3.834 3.676 3.700 970,676 -0.11(-2.90%)
Sep 02, 2022 3.873 3.905 3.763 3.810 1,211,593 +0.02(+0.42%)
Sep 01, 2022 3.794 3.854 3.723 3.794 919,850 -0.04(-1.03%)
Aug 31, 2022 3.771 3.873 3.715 3.834 869,649 +0.05(+1.25%)
Aug 30, 2022 4.024 4.032 3.707 3.787 2,091,534 -0.28(-6.99%)
Aug 29, 2022 3.984 4.126 3.984 4.071 968,921 +0.06(+1.38%)
Aug 26, 2022 4.158 4.186 3.960 4.016 1,583,742 -0.17(-4.15%)
Aug 25, 2022 4.324 4.324 4.174 4.190 900,366 -0.09(-2.03%)
Aug 24, 2022 4.308 4.340 4.229 4.277 900,584 -0.03(-0.73%)
Aug 23, 2022 4.411 4.466 4.285 4.308 1,188,820 -0.06(-1.27%)
Aug 22, 2022 4.277 4.435 4.258 4.364 997,788 +0.01(+0.18%)
Aug 19, 2022 4.403 4.473 4.324 4.356 932,114 -0.09(-1.96%)
Aug 18, 2022 4.229 4.451 4.229 4.443 1,429,681 +0.21(+5.05%)
Aug 17, 2022 4.221 4.292 4.206 4.229 1,311,728 -0.01(-0.19%)
Aug 16, 2022 4.292 4.356 4.221 4.237 1,746,655 -0.09(-2.19%)
Aug 15, 2022 4.451 4.466 4.277 4.332 2,302,270 -0.25(-5.35%)
Aug 12, 2022 4.696 4.696 4.474 4.577 2,256,506 -0.13(-2.69%)
Aug 11, 2022 4.719 4.877 4.680 4.704 2,388,299 +0.03(+0.68%)
Aug 10, 2022 4.672 4.709 4.553 4.672 1,496,684 +0.00(+0.00%)
Aug 09, 2022 4.656 4.822 4.577 4.672 2,308,065 -0.03(-0.67%)
Aug 08, 2022 4.664 4.866 4.656 4.704 2,286,474 -0.04(-0.83%)
Aug 05, 2022 4.704 4.767 4.506 4.743 2,779,705 +0.05(+1.10%)
Aug 04, 2022 4.760 4.790 4.533 4.692 4,961,508 +0.04(+0.81%)
Aug 03, 2022 4.533 4.684 4.420 4.654 3,362,226 +0.14(+3.18%)
Aug 02, 2022 4.548 4.745 4.476 4.510 2,613,139 -0.10(-2.13%)
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.