Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.890 -0.010 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 3.435 3.523 3.371 3.467 608,911 +0.02(+0.47%)
Oct 28, 2022 3.347 3.483 3.299 3.451 693,862 +0.10(+3.12%)
Oct 27, 2022 3.419 3.419 3.291 3.347 632,996 -0.02(-0.48%)
Oct 26, 2022 3.403 3.463 3.363 3.363 609,291 -0.04(-1.18%)
Oct 25, 2022 3.387 3.411 3.315 3.403 1,192,013 +0.01(+0.24%)
Oct 24, 2022 3.395 3.411 3.307 3.395 556,387 +0.05(+1.44%)
Oct 21, 2022 3.251 3.395 3.242 3.347 758,050 +0.10(+3.22%)
Oct 20, 2022 3.355 3.355 3.230 3.242 646,849 -0.10(-2.88%)
Oct 19, 2022 3.371 3.388 3.283 3.339 439,371 -0.07(-2.12%)
Oct 18, 2022 3.363 3.411 3.339 3.411 535,081 +0.11(+3.41%)
Oct 17, 2022 3.371 3.443 3.275 3.299 720,862 -0.06(-1.67%)
Oct 14, 2022 3.323 3.363 3.279 3.355 517,000 +0.06(+1.70%)
Oct 13, 2022 3.178 3.363 3.178 3.299 747,377 +0.04(+1.23%)
Oct 12, 2022 3.234 3.275 3.130 3.259 606,302 +0.06(+2.01%)
Oct 11, 2022 3.194 3.267 3.130 3.194 624,992 -0.02(-0.50%)
Oct 10, 2022 3.371 3.395 3.186 3.210 577,595 -0.14(-4.08%)
Oct 07, 2022 3.226 3.395 3.226 3.347 808,904 +0.10(+2.96%)
Oct 06, 2022 3.299 3.363 3.234 3.251 643,232 -0.03(-0.98%)
Oct 05, 2022 3.251 3.315 3.155 3.283 551,622 +0.06(+1.74%)
Oct 04, 2022 3.210 3.291 3.186 3.226 788,788 +0.09(+2.81%)
Oct 03, 2022 2.929 3.190 2.929 3.138 1,056,829 +0.24(+8.31%)
Sep 30, 2022 2.921 3.034 2.897 2.897 975,940 +0.00(+0.00%)
Sep 29, 2022 3.010 3.050 2.833 2.897 1,251,814 -0.17(-5.50%)
Sep 28, 2022 3.130 3.154 3.050 3.066 1,400,292 -0.12(-3.78%)
Sep 27, 2022 3.114 3.202 3.090 3.186 832,663 +0.07(+2.32%)
Sep 26, 2022 3.283 3.307 3.084 3.114 1,646,725 -0.27(-8.06%)
Sep 23, 2022 3.612 3.620 3.335 3.387 1,510,705 -0.28(-7.66%)
Sep 22, 2022 3.700 3.796 3.620 3.668 682,081 -0.06(-1.51%)
Sep 21, 2022 3.868 3.868 3.700 3.724 741,045 -0.12(-3.13%)
Sep 20, 2022 3.708 3.860 3.684 3.844 942,897 +0.19(+5.27%)
Sep 19, 2022 3.748 3.828 3.628 3.652 793,394 -0.14(-3.81%)
Sep 16, 2022 3.893 3.893 3.716 3.796 812,621 -0.18(-4.44%)
Sep 15, 2022 3.941 4.005 3.913 3.973 360,439 +0.00(+0.00%)
Sep 14, 2022 4.069 4.125 3.949 3.973 628,051 -0.08(-1.98%)
Sep 13, 2022 3.933 4.092 3.933 4.053 709,892 +0.06(+1.61%)
Sep 12, 2022 3.949 4.021 3.921 3.989 551,518 +0.05(+1.22%)
Sep 09, 2022 3.901 3.965 3.864 3.941 733,063 +0.10(+2.72%)
Sep 08, 2022 3.636 3.844 3.628 3.836 771,571 +0.20(+5.52%)
Sep 07, 2022 3.740 3.756 3.636 3.636 600,097 -0.12(-3.21%)
Sep 06, 2022 3.860 3.892 3.732 3.756 956,056 -0.11(-2.90%)
Sep 02, 2022 3.933 3.965 3.820 3.868 1,193,345 +0.02(+0.42%)
Sep 01, 2022 3.852 3.913 3.780 3.852 905,996 -0.04(-1.03%)
Aug 31, 2022 3.828 3.933 3.772 3.893 856,551 +0.05(+1.25%)
Aug 30, 2022 4.085 4.093 3.764 3.844 2,060,032 -0.29(-6.99%)
Aug 29, 2022 4.045 4.190 4.045 4.133 954,328 +0.06(+1.38%)
Aug 26, 2022 4.222 4.250 4.021 4.077 1,559,888 -0.18(-4.15%)
Aug 25, 2022 4.390 4.390 4.238 4.254 886,805 -0.09(-2.03%)
Aug 24, 2022 4.374 4.406 4.294 4.342 887,020 -0.03(-0.73%)
Aug 23, 2022 4.478 4.535 4.350 4.374 1,170,915 -0.06(-1.27%)
Aug 22, 2022 4.342 4.503 4.323 4.430 982,759 +0.01(+0.18%)
Aug 19, 2022 4.470 4.541 4.390 4.422 918,075 -0.09(-1.96%)
Aug 18, 2022 4.294 4.519 4.294 4.511 1,408,148 +0.22(+5.05%)
Aug 17, 2022 4.286 4.358 4.270 4.294 1,291,971 -0.01(-0.19%)
Aug 16, 2022 4.358 4.422 4.286 4.302 1,720,347 -0.10(-2.19%)
Aug 15, 2022 4.519 4.535 4.342 4.398 2,267,594 -0.25(-5.35%)
Aug 12, 2022 4.767 4.767 4.543 4.647 2,222,519 -0.13(-2.69%)
Aug 11, 2022 4.791 4.952 4.751 4.775 2,352,327 +0.03(+0.68%)
Aug 10, 2022 4.743 4.781 4.623 4.743 1,474,141 +0.00(+0.00%)
Aug 09, 2022 4.727 4.896 4.647 4.743 2,273,302 -0.03(-0.67%)
Aug 08, 2022 4.735 4.940 4.727 4.775 2,252,036 -0.04(-0.83%)
Aug 05, 2022 4.775 4.840 4.575 4.816 2,737,838 +0.05(+1.10%)
Aug 04, 2022 4.832 4.863 4.602 4.763 4,886,780 +0.04(+0.81%)
Aug 03, 2022 4.602 4.756 4.487 4.725 3,311,585 +0.15(+3.18%)
Aug 02, 2022 4.618 4.817 4.545 4.579 2,573,781 -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.