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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.986 3.045 2.928 2.976 935,689 -0.01(-0.33%)
Feb 28, 2024 2.986 3.064 2.962 2.986 2,039,247 +0.02(+0.66%)
Feb 27, 2024 2.908 3.005 2.913 2.966 1,204,525 +0.05(+1.67%)
Feb 26, 2024 2.888 2.927 2.840 2.918 748,897 +0.03(+1.01%)
Feb 23, 2024 2.791 2.898 2.752 2.888 975,104 +0.04(+1.37%)
Feb 22, 2024 2.849 2.859 2.805 2.849 758,340 +0.01(+0.34%)
Feb 21, 2024 2.810 2.869 2.791 2.840 596,337 +0.03(+1.04%)
Feb 20, 2024 2.801 2.859 2.781 2.810 475,884 +0.01(+0.35%)
Feb 16, 2024 2.840 2.840 2.781 2.801 582,917 -0.03(-1.03%)
Feb 15, 2024 2.791 2.830 2.747 2.830 449,891 +0.05(+1.75%)
Feb 14, 2024 2.791 2.820 2.742 2.781 747,349 -0.01(-0.35%)
Feb 13, 2024 2.879 2.908 2.781 2.791 854,574 -0.10(-3.38%)
Feb 12, 2024 2.849 2.898 2.840 2.888 366,349 +0.04(+1.37%)
Feb 09, 2024 2.888 2.898 2.835 2.849 461,689 -0.02(-0.68%)
Feb 08, 2024 2.820 2.879 2.810 2.869 454,503 +0.03(+1.03%)
Feb 07, 2024 2.888 2.888 2.825 2.840 439,489 -0.04(-1.36%)
Feb 06, 2024 2.830 2.908 2.810 2.879 561,141 +0.08(+2.79%)
Feb 05, 2024 2.840 2.859 2.737 2.801 807,082 -0.03(-1.03%)
Feb 02, 2024 2.869 2.878 2.791 2.830 688,918 -0.04(-1.36%)
Feb 01, 2024 2.937 2.959 2.840 2.869 895,567 -0.07(-2.33%)
Jan 31, 2024 2.986 2.996 2.927 2.937 473,136 -0.03(-0.99%)
Jan 30, 2024 2.976 2.996 2.947 2.966 576,275 -0.01(-0.33%)
Jan 29, 2024 2.986 3.015 2.947 2.976 546,622 -0.04(-1.29%)
Jan 26, 2024 2.957 3.015 2.947 3.015 540,069 +0.06(+1.98%)
Jan 25, 2024 2.976 3.015 2.918 2.957 892,493 -0.01(-0.33%)
Jan 24, 2024 2.947 2.996 2.927 2.966 1,060,056 +0.02(+0.66%)
Jan 23, 2024 3.005 3.025 2.937 2.947 727,728 -0.08(-2.58%)
Jan 22, 2024 2.947 3.035 2.945 3.025 1,105,374 +0.08(+2.65%)
Jan 19, 2024 2.986 2.996 2.937 2.947 484,308 -0.04(-1.31%)
Jan 18, 2024 2.966 2.986 2.937 2.986 594,209 +0.05(+1.66%)
Jan 17, 2024 2.918 2.974 2.888 2.937 749,223 +0.01(+0.33%)
Jan 16, 2024 2.966 3.005 2.908 2.927 789,765 -0.01(-0.33%)
Jan 12, 2024 2.957 2.991 2.918 2.937 604,096 +0.01(+0.33%)
Jan 11, 2024 2.957 2.957 2.908 2.927 653,324 -0.06(-1.96%)
Jan 10, 2024 2.996 3.005 2.937 2.986 660,894 +0.00(+0.00%)
Jan 09, 2024 3.005 3.025 2.947 2.986 782,525 -0.04(-1.29%)
Jan 08, 2024 3.103 3.103 2.986 3.025 1,033,884 -0.10(-3.12%)
Jan 05, 2024 3.064 3.127 2.986 3.123 1,666,930 +0.07(+2.24%)
Jan 04, 2024 3.035 3.132 3.015 3.054 1,633,653 +0.06(+1.95%)
Jan 03, 2024 2.888 3.045 2.859 2.996 1,336,500 +0.12(+4.07%)
Jan 02, 2024 2.898 2.957 2.859 2.879 942,150 -0.02(-0.67%)
Dec 29, 2023 2.927 2.937 2.859 2.898 817,665 -0.03(-1.00%)
Dec 28, 2023 2.957 2.966 2.918 2.927 721,795 -0.01(-0.33%)
Dec 27, 2023 2.957 2.966 2.932 2.937 542,301 -0.02(-0.66%)
Dec 26, 2023 2.976 2.996 2.937 2.957 482,764 -0.03(-0.98%)
Dec 22, 2023 2.888 2.996 2.888 2.986 1,269,160 +0.08(+2.68%)
Dec 21, 2023 2.927 2.927 2.869 2.908 680,264 +0.02(+0.68%)
Dec 20, 2023 2.908 2.952 2.869 2.888 710,539 -0.02(-0.67%)
Dec 19, 2023 2.908 2.966 2.898 2.908 798,891 -0.02(-0.67%)
Dec 18, 2023 2.937 3.015 2.879 2.927 1,147,904 +0.04(+1.35%)
Dec 15, 2023 2.888 2.927 2.820 2.888 1,244,376 +0.01(+0.34%)
Dec 14, 2023 2.869 2.898 2.830 2.879 555,527 +0.04(+1.37%)
Dec 13, 2023 2.791 2.849 2.747 2.840 766,921 +0.00(+0.00%)
Dec 12, 2023 2.820 2.898 2.801 2.840 791,263 +0.03(+1.04%)
Dec 11, 2023 2.869 2.908 2.781 2.810 896,910 -0.07(-2.37%)
Dec 08, 2023 2.859 2.908 2.854 2.879 641,926 +0.00(+0.00%)
Dec 07, 2023 2.947 2.962 2.801 2.879 1,749,152 -0.07(-2.32%)
Dec 06, 2023 3.123 3.152 2.937 2.947 1,271,717 -0.16(-5.03%)
Dec 05, 2023 3.288 3.298 3.074 3.103 1,365,513 -0.28(-8.36%)
Dec 04, 2023 3.376 3.396 3.279 3.386 724,926 +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.