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 (%)
Feb 29, 2024 2.825 2.880 2.769 2.815 989,163 -0.01(-0.33%)
Feb 28, 2024 2.825 2.898 2.801 2.825 2,155,789 +0.02(+0.66%)
Feb 27, 2024 2.751 2.843 2.755 2.806 1,273,363 +0.05(+1.67%)
Feb 26, 2024 2.732 2.769 2.686 2.760 791,696 +0.03(+1.01%)
Feb 23, 2024 2.640 2.741 2.603 2.732 1,030,830 +0.04(+1.37%)
Feb 22, 2024 2.695 2.705 2.654 2.695 801,679 +0.01(+0.34%)
Feb 21, 2024 2.658 2.714 2.640 2.686 630,417 +0.03(+1.04%)
Feb 20, 2024 2.649 2.705 2.631 2.658 503,080 +0.01(+0.35%)
Feb 16, 2024 2.686 2.686 2.631 2.649 616,231 -0.03(-1.03%)
Feb 15, 2024 2.640 2.677 2.598 2.677 475,602 +0.05(+1.75%)
Feb 14, 2024 2.640 2.668 2.594 2.631 790,059 -0.01(-0.35%)
Feb 13, 2024 2.723 2.751 2.631 2.640 903,412 -0.09(-3.38%)
Feb 12, 2024 2.695 2.741 2.687 2.732 387,285 +0.04(+1.37%)
Feb 09, 2024 2.732 2.741 2.681 2.695 488,075 -0.02(-0.68%)
Feb 08, 2024 2.668 2.723 2.658 2.714 480,477 +0.03(+1.03%)
Feb 07, 2024 2.732 2.732 2.672 2.686 464,606 -0.04(-1.36%)
Feb 06, 2024 2.677 2.751 2.658 2.723 593,209 +0.07(+2.79%)
Feb 05, 2024 2.686 2.705 2.589 2.649 853,206 -0.03(-1.03%)
Feb 02, 2024 2.714 2.722 2.640 2.677 728,289 -0.04(-1.36%)
Feb 01, 2024 2.778 2.799 2.686 2.714 946,748 -0.06(-2.33%)
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%)
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.