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 (%)
Jan 31, 2024 2.825 2.834 2.769 2.778 500,176 -0.03(-0.99%)
Jan 30, 2024 2.815 2.834 2.788 2.806 609,208 -0.01(-0.33%)
Jan 29, 2024 2.825 2.852 2.788 2.815 577,861 -0.04(-1.29%)
Jan 26, 2024 2.797 2.852 2.788 2.852 570,933 +0.06(+1.98%)
Jan 25, 2024 2.815 2.852 2.760 2.797 943,498 -0.01(-0.33%)
Jan 24, 2024 2.788 2.834 2.769 2.806 1,120,637 +0.02(+0.66%)
Jan 23, 2024 2.843 2.861 2.778 2.788 769,317 -0.07(-2.58%)
Jan 22, 2024 2.788 2.871 2.786 2.861 1,168,546 +0.07(+2.65%)
Jan 19, 2024 2.825 2.834 2.778 2.788 511,985 -0.04(-1.31%)
Jan 18, 2024 2.806 2.825 2.778 2.825 628,167 +0.05(+1.66%)
Jan 17, 2024 2.760 2.813 2.732 2.778 792,040 +0.01(+0.33%)
Jan 16, 2024 2.806 2.842 2.751 2.769 834,899 -0.01(-0.33%)
Jan 12, 2024 2.797 2.829 2.760 2.778 638,619 +0.01(+0.33%)
Jan 11, 2024 2.797 2.797 2.751 2.769 690,661 -0.06(-1.96%)
Jan 10, 2024 2.834 2.843 2.778 2.825 698,663 +0.00(+0.00%)
Jan 09, 2024 2.843 2.861 2.788 2.825 827,245 -0.04(-1.29%)
Jan 08, 2024 2.935 2.935 2.825 2.861 1,092,970 -0.09(-3.12%)
Jan 05, 2024 2.898 2.958 2.825 2.954 1,762,194 +0.06(+2.24%)
Jan 04, 2024 2.871 2.963 2.852 2.889 1,727,015 +0.06(+1.95%)
Jan 03, 2024 2.732 2.880 2.705 2.834 1,412,880 +0.11(+4.07%)
Jan 02, 2024 2.741 2.797 2.705 2.723 995,994 -0.02(-0.67%)
Dec 29, 2023 2.769 2.778 2.705 2.741 864,394 -0.03(-1.00%)
Dec 28, 2023 2.797 2.806 2.760 2.769 763,045 -0.01(-0.33%)
Dec 27, 2023 2.797 2.806 2.774 2.778 573,293 -0.02(-0.66%)
Dec 26, 2023 2.815 2.834 2.778 2.797 510,354 -0.03(-0.98%)
Dec 22, 2023 2.732 2.834 2.732 2.825 1,341,692 +0.07(+2.68%)
Dec 21, 2023 2.769 2.769 2.714 2.751 719,140 +0.02(+0.68%)
Dec 20, 2023 2.751 2.792 2.714 2.732 751,146 -0.02(-0.67%)
Dec 19, 2023 2.751 2.806 2.741 2.751 844,547 -0.02(-0.67%)
Dec 18, 2023 2.778 2.852 2.723 2.769 1,213,506 +0.04(+1.35%)
Dec 15, 2023 2.732 2.769 2.668 2.732 1,315,492 +0.01(+0.34%)
Dec 14, 2023 2.714 2.741 2.677 2.723 587,275 +0.04(+1.37%)
Dec 13, 2023 2.640 2.695 2.598 2.686 810,750 +0.00(+0.00%)
Dec 12, 2023 2.668 2.741 2.649 2.686 836,483 +0.03(+1.04%)
Dec 11, 2023 2.714 2.751 2.631 2.658 948,168 -0.06(-2.37%)
Dec 08, 2023 2.705 2.751 2.700 2.723 678,612 +0.00(+0.00%)
Dec 07, 2023 2.788 2.801 2.649 2.723 1,849,114 -0.06(-2.32%)
Dec 06, 2023 2.954 2.981 2.778 2.788 1,344,395 -0.15(-5.03%)
Dec 05, 2023 3.111 3.120 2.908 2.935 1,443,551 -0.27(-8.36%)
Dec 04, 2023 3.194 3.212 3.101 3.203 766,355 +0.02(+0.58%)
Dec 01, 2023 3.166 3.189 3.157 3.185 769,377 +0.03(+0.88%)
Nov 30, 2023 3.148 3.185 3.148 3.157 439,148 +0.02(+0.59%)
Nov 29, 2023 3.120 3.138 3.101 3.138 549,110 +0.04(+1.19%)
Nov 28, 2023 3.083 3.161 3.064 3.101 762,675 +0.05(+1.51%)
Nov 27, 2023 3.046 3.111 3.046 3.055 799,275 -0.07(-2.36%)
Nov 24, 2023 3.028 3.258 3.018 3.129 1,138,304 -0.05(-1.45%)
Nov 22, 2023 3.185 3.221 3.148 3.175 1,339,334 -0.01(-0.29%)
Nov 21, 2023 3.212 3.221 3.138 3.185 1,068,623 -0.02(-0.58%)
Nov 20, 2023 3.231 3.295 3.166 3.203 987,207 -0.02(-0.57%)
Nov 17, 2023 3.185 3.221 3.129 3.221 646,687 +0.10(+3.25%)
Nov 16, 2023 3.046 3.148 3.028 3.120 761,553 +0.10(+3.36%)
Nov 15, 2023 2.889 3.046 2.889 3.018 869,973 +0.17(+5.83%)
Nov 14, 2023 2.825 2.866 2.797 2.852 515,698 +0.06(+1.98%)
Nov 13, 2023 2.843 2.843 2.778 2.797 364,407 -0.03(-0.98%)
Nov 10, 2023 2.825 2.852 2.797 2.825 409,948 -0.02(-0.65%)
Nov 09, 2023 2.843 2.880 2.834 2.843 369,668 +0.01(+0.33%)
Nov 08, 2023 2.935 2.935 2.834 2.834 469,782 -0.12(-4.06%)
Nov 07, 2023 2.981 2.981 2.931 2.954 325,181 -0.02(-0.62%)
Nov 06, 2023 3.018 3.045 2.954 2.972 291,363 -0.06(-2.13%)
Nov 03, 2023 3.046 3.060 3.000 3.037 366,261 +0.01(+0.30%)
Nov 02, 2023 2.963 3.037 2.963 3.028 450,667 +0.07(+2.50%)
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.