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 (%)
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%)
Nov 01, 2023 3.009 3.018 2.926 2.954 661,648 -0.05(-1.54%)
Oct 31, 2023 3.009 3.065 2.995 3.000 225,910 -0.01(-0.31%)
Oct 30, 2023 3.000 3.055 2.986 3.009 466,801 -0.04(-1.21%)
Oct 27, 2023 3.037 3.092 3.028 3.046 316,726 +0.00(+0.00%)
Oct 26, 2023 3.083 3.083 3.032 3.046 333,725 -0.06(-2.08%)
Oct 25, 2023 3.055 3.148 3.055 3.111 413,343 +0.03(+0.90%)
Oct 24, 2023 3.000 3.111 3.000 3.083 303,893 +0.08(+2.77%)
Oct 23, 2023 3.065 3.083 2.981 3.000 716,132 -0.09(-2.98%)
Oct 20, 2023 3.111 3.129 3.060 3.092 428,271 -0.01(-0.30%)
Oct 19, 2023 3.129 3.129 3.083 3.101 299,829 -0.03(-0.89%)
Oct 18, 2023 3.185 3.185 3.129 3.129 231,511 -0.06(-2.02%)
Oct 17, 2023 3.157 3.212 3.138 3.194 296,473 +0.04(+1.17%)
Oct 16, 2023 3.120 3.166 3.120 3.157 223,127 +0.03(+0.88%)
Oct 13, 2023 3.148 3.194 3.129 3.129 231,278 -0.03(-0.88%)
Oct 12, 2023 3.157 3.194 3.138 3.157 231,949 -0.02(-0.58%)
Oct 11, 2023 3.194 3.212 3.157 3.175 238,315 -0.02(-0.58%)
Oct 10, 2023 3.194 3.245 3.185 3.194 341,216 +0.00(+0.00%)
Oct 09, 2023 3.157 3.221 3.157 3.194 329,582 +0.02(+0.58%)
Oct 06, 2023 3.138 3.175 3.101 3.175 279,222 +0.04(+1.18%)
Oct 05, 2023 3.074 3.148 3.074 3.138 291,243 +0.07(+2.41%)
Oct 04, 2023 3.120 3.138 3.046 3.065 433,871 -0.07(-2.35%)
Oct 03, 2023 3.249 3.249 3.120 3.138 578,790 -0.09(-2.86%)
Oct 02, 2023 3.203 3.245 3.194 3.231 503,638 +0.03(+0.86%)
Sep 29, 2023 3.231 3.249 3.194 3.203 269,465 -0.02(-0.57%)
Sep 28, 2023 3.249 3.249 3.212 3.221 253,162 -0.03(-0.85%)
Sep 27, 2023 3.212 3.249 3.208 3.249 371,630 +0.06(+2.03%)
Sep 26, 2023 3.166 3.231 3.166 3.185 200,592 -0.02(-0.58%)
Sep 25, 2023 3.194 3.203 3.189 3.203 190,904 +0.00(+0.00%)
Sep 22, 2023 3.138 3.212 3.138 3.203 304,606 +0.08(+2.66%)
Sep 21, 2023 3.129 3.157 3.120 3.120 267,572 -0.02(-0.59%)
Sep 20, 2023 3.129 3.175 3.120 3.138 454,620 +0.01(+0.29%)
Sep 19, 2023 3.185 3.223 3.129 3.129 525,750 -0.06(-1.74%)
Sep 18, 2023 3.286 3.286 3.166 3.185 527,663 -0.12(-3.63%)
Sep 15, 2023 3.277 3.305 3.269 3.305 257,372 +0.02(+0.56%)
Sep 14, 2023 3.212 3.286 3.212 3.286 269,410 +0.08(+2.59%)
Sep 13, 2023 3.203 3.221 3.186 3.203 217,471 +0.01(+0.29%)
Sep 12, 2023 3.203 3.231 3.175 3.194 440,561 -0.02(-0.57%)
Sep 11, 2023 3.286 3.305 3.203 3.212 482,906 -0.07(-2.25%)
Sep 08, 2023 3.231 3.296 3.231 3.286 260,261 +0.05(+1.42%)
Sep 07, 2023 3.286 3.314 3.231 3.240 412,208 -0.05(-1.40%)
Sep 06, 2023 3.305 3.326 3.286 3.286 243,566 -0.02(-0.56%)
Sep 05, 2023 3.351 3.360 3.295 3.305 364,218 -0.04(-1.10%)
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.