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

Diana Shipping Inc (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 (%)
Feb 28, 2023 3.774 3.806 3.702 3.766 1,029,620 +0.02(+0.43%)
Feb 27, 2023 3.872 3.953 3.741 3.749 1,645,350 -0.06(-1.50%)
Feb 24, 2023 3.831 3.847 3.717 3.806 1,616,481 -0.02(-0.64%)
Feb 23, 2023 3.709 3.912 3.709 3.831 1,463,694 +0.13(+3.52%)
Feb 22, 2023 3.513 3.774 3.480 3.700 2,284,131 +0.29(+8.61%)
Feb 21, 2023 3.464 3.497 3.407 3.407 939,385 -0.02(-0.71%)
Feb 17, 2023 3.399 3.431 3.362 3.431 368,329 +0.05(+1.45%)
Feb 16, 2023 3.309 3.415 3.285 3.382 622,502 +0.03(+0.97%)
Feb 15, 2023 3.325 3.374 3.301 3.350 412,075 +0.00(+0.00%)
Feb 14, 2023 3.358 3.391 3.308 3.350 486,428 +0.01(+0.24%)
Feb 13, 2023 3.317 3.370 3.248 3.342 819,147 +0.02(+0.74%)
Feb 10, 2023 3.440 3.448 3.277 3.317 942,273 -0.14(-4.01%)
Feb 09, 2023 3.554 3.611 3.448 3.456 905,372 -0.06(-1.62%)
Feb 08, 2023 3.431 3.586 3.431 3.513 796,575 +0.08(+2.38%)
Feb 07, 2023 3.448 3.480 3.395 3.431 592,575 -0.02(-0.47%)
Feb 06, 2023 3.399 3.464 3.366 3.448 631,204 +0.05(+1.44%)
Feb 03, 2023 3.407 3.456 3.366 3.399 599,226 -0.02(-0.48%)
Feb 02, 2023 3.358 3.440 3.342 3.415 980,704 +0.08(+2.45%)
Feb 01, 2023 3.260 3.358 3.219 3.334 807,832 +0.06(+1.74%)
Jan 31, 2023 3.146 3.293 3.122 3.277 884,209 +0.15(+4.69%)
Jan 30, 2023 3.146 3.268 3.130 3.130 1,466,271 +0.03(+1.05%)
Jan 27, 2023 3.016 3.105 3.008 3.097 930,665 +0.06(+1.88%)
Jan 26, 2023 2.959 3.040 2.918 3.040 839,404 +0.09(+3.04%)
Jan 25, 2023 2.934 2.959 2.910 2.951 625,532 -0.02(-0.55%)
Jan 24, 2023 3.016 3.024 2.918 2.967 1,022,634 -0.01(-0.27%)
Jan 23, 2023 3.138 3.146 2.881 2.975 3,851,784 -0.17(-5.44%)
Jan 20, 2023 3.056 3.154 3.024 3.146 501,641 +0.07(+2.39%)
Jan 19, 2023 3.056 3.089 2.942 3.073 672,727 +0.02(+0.53%)
Jan 18, 2023 3.081 3.154 3.048 3.056 676,013 +0.00(+0.00%)
Jan 17, 2023 2.991 3.089 2.975 3.056 894,579 +0.08(+2.74%)
Jan 13, 2023 2.861 2.983 2.861 2.975 860,724 +0.11(+3.99%)
Jan 12, 2023 2.934 2.967 2.796 2.861 1,775,993 -0.07(-2.23%)
Jan 11, 2023 3.097 3.114 2.910 2.926 1,480,504 -0.16(-5.28%)
Jan 10, 2023 2.991 3.097 2.942 3.089 537,606 +0.13(+4.41%)
Jan 09, 2023 3.122 3.171 2.951 2.959 1,116,596 -0.14(-4.47%)
Jan 06, 2023 2.951 3.105 2.951 3.097 499,961 +0.15(+5.26%)
Jan 05, 2023 2.951 2.967 2.918 2.942 423,729 -0.04(-1.37%)
Jan 04, 2023 3.040 3.052 2.951 2.983 595,851 -0.01(-0.27%)
Jan 03, 2023 3.130 3.171 2.991 2.991 707,826 -0.19(-5.90%)
Dec 30, 2022 3.154 3.195 3.105 3.179 639,231 +0.01(+0.26%)
Dec 29, 2022 3.065 3.187 3.065 3.171 439,022 +0.09(+2.91%)
Dec 28, 2022 3.171 3.195 3.073 3.081 507,985 -0.07(-2.07%)
Dec 27, 2022 3.252 3.252 3.114 3.146 644,867 -0.11(-3.26%)
Dec 23, 2022 3.171 3.252 3.114 3.252 449,592 +0.08(+2.57%)
Dec 22, 2022 3.228 3.260 3.073 3.171 621,167 -0.11(-3.23%)
Dec 21, 2022 3.097 3.301 3.097 3.277 1,225,997 +0.23(+7.49%)
Dec 20, 2022 2.959 3.081 2.959 3.048 578,241 +0.07(+2.47%)
Dec 19, 2022 3.097 3.097 2.959 2.975 471,704 -0.11(-3.44%)
Dec 16, 2022 3.056 3.130 3.048 3.081 864,253 +0.00(+0.00%)
Dec 15, 2022 3.048 3.081 2.975 3.081 760,855 +0.11(+3.56%)
Dec 14, 2022 2.975 3.003 2.934 2.975 523,898 +0.01(+0.27%)
Dec 13, 2022 3.008 3.024 2.942 2.967 572,009 +0.03(+1.11%)
Dec 12, 2022 2.885 2.967 2.881 2.934 572,416 +0.05(+1.69%)
Dec 09, 2022 2.812 2.934 2.812 2.885 754,420 +0.05(+1.72%)
Dec 08, 2022 2.812 2.885 2.788 2.836 510,996 +0.10(+3.57%)
Dec 07, 2022 2.804 2.853 2.739 2.739 937,566 -0.10(-3.45%)
Dec 06, 2022 2.893 2.950 2.796 2.836 671,044 -0.05(-1.70%)
Dec 05, 2022 2.942 3.077 2.861 2.885 810,628 -0.04(-1.39%)
Dec 02, 2022 2.853 2.946 2.804 2.926 776,699 +0.07(+2.28%)
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.