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 (%)
May 31, 2024 2.828 2.838 2.809 2.828 518,715 +0.01(+0.34%)
May 30, 2024 2.866 2.866 2.800 2.819 525,642 -0.03(-1.00%)
May 29, 2024 2.857 2.866 2.781 2.847 1,281,715 -0.03(-0.99%)
May 28, 2024 2.942 2.970 2.819 2.876 1,664,245 -0.10(-3.49%)
May 24, 2024 2.942 3.008 2.942 2.980 905,990 +0.03(+0.96%)
May 23, 2024 2.970 2.994 2.932 2.951 464,877 -0.03(-0.95%)
May 22, 2024 3.008 3.018 2.942 2.980 749,240 -0.05(-1.56%)
May 21, 2024 3.018 3.027 2.999 3.027 1,171,455 +0.01(+0.31%)
May 20, 2024 2.980 3.041 2.970 3.018 1,570,661 +0.04(+1.27%)
May 17, 2024 2.989 2.989 2.961 2.980 790,569 -0.01(-0.32%)
May 16, 2024 2.942 2.994 2.923 2.989 1,069,737 +0.05(+1.61%)
May 15, 2024 2.970 2.970 2.923 2.942 750,150 -0.03(-0.96%)
May 14, 2024 2.989 3.008 2.951 2.970 1,050,432 -0.03(-0.95%)
May 13, 2024 2.961 3.018 2.961 2.999 900,928 +0.09(+2.92%)
May 10, 2024 2.989 3.018 2.913 2.913 839,492 -0.08(-2.53%)
May 09, 2024 2.970 2.999 2.928 2.989 887,829 +0.04(+1.28%)
May 08, 2024 2.876 2.961 2.876 2.951 700,025 +0.05(+1.63%)
May 07, 2024 2.857 2.932 2.857 2.904 726,146 +0.06(+1.99%)
May 06, 2024 2.838 2.857 2.828 2.847 296,188 +0.01(+0.33%)
May 03, 2024 2.866 2.866 2.838 2.838 342,793 -0.02(-0.66%)
May 02, 2024 2.800 2.876 2.791 2.857 749,704 +0.08(+2.72%)
May 01, 2024 2.809 2.809 2.762 2.781 435,730 -0.03(-1.01%)
Apr 30, 2024 2.809 2.828 2.800 2.809 483,941 -0.01(-0.34%)
Apr 29, 2024 2.809 2.838 2.791 2.819 691,007 +0.03(+1.02%)
Apr 26, 2024 2.772 2.800 2.753 2.791 363,211 +0.03(+1.03%)
Apr 25, 2024 2.743 2.762 2.734 2.762 262,876 +0.03(+1.04%)
Apr 24, 2024 2.772 2.772 2.734 2.734 337,472 -0.03(-1.03%)
Apr 23, 2024 2.743 2.762 2.734 2.762 425,770 +0.04(+1.39%)
Apr 22, 2024 2.743 2.753 2.715 2.724 413,278 -0.02(-0.69%)
Apr 19, 2024 2.734 2.753 2.724 2.743 347,191 +0.01(+0.35%)
Apr 18, 2024 2.753 2.776 2.724 2.734 653,907 -0.01(-0.34%)
Apr 17, 2024 2.743 2.753 2.724 2.743 349,479 +0.00(+0.00%)
Apr 16, 2024 2.724 2.743 2.705 2.743 472,167 +0.02(+0.69%)
Apr 15, 2024 2.734 2.772 2.705 2.724 493,508 -0.03(-1.03%)
Apr 12, 2024 2.705 2.753 2.696 2.753 684,828 +0.06(+2.11%)
Apr 11, 2024 2.724 2.753 2.696 2.696 339,974 -0.02(-0.70%)
Apr 10, 2024 2.753 2.753 2.696 2.715 615,905 -0.04(-1.37%)
Apr 09, 2024 2.772 2.791 2.753 2.753 270,400 -0.03(-1.02%)
Apr 08, 2024 2.781 2.791 2.753 2.781 426,283 -0.01(-0.34%)
Apr 05, 2024 2.781 2.800 2.767 2.791 310,889 +0.02(+0.68%)
Apr 04, 2024 2.772 2.809 2.743 2.772 761,696 +0.03(+1.03%)
Apr 03, 2024 2.668 2.753 2.668 2.743 384,485 +0.07(+2.47%)
Apr 02, 2024 2.715 2.734 2.658 2.677 710,785 -0.05(-1.74%)
Apr 01, 2024 2.743 2.753 2.715 2.724 392,438 -0.01(-0.35%)
Mar 28, 2024 2.715 2.762 2.715 2.734 490,773 +0.01(+0.35%)
Mar 27, 2024 2.743 2.762 2.724 2.724 397,660 -0.02(-0.69%)
Mar 26, 2024 2.743 2.772 2.724 2.743 454,618 +0.02(+0.69%)
Mar 25, 2024 2.772 2.781 2.715 2.724 740,722 -0.06(-2.04%)
Mar 22, 2024 2.800 2.800 2.772 2.781 292,629 -0.04(-1.34%)
Mar 21, 2024 2.791 2.819 2.786 2.819 563,049 +0.03(+1.02%)
Mar 20, 2024 2.791 2.800 2.743 2.791 406,313 -0.01(-0.34%)
Mar 19, 2024 2.800 2.838 2.791 2.800 269,120 -0.01(-0.34%)
Mar 18, 2024 2.819 2.824 2.772 2.809 583,111 -0.02(-0.67%)
Mar 15, 2024 2.838 2.852 2.809 2.828 814,444 +0.01(+0.34%)
Mar 14, 2024 2.838 2.857 2.800 2.819 988,460 -0.02(-0.67%)
Mar 13, 2024 2.895 2.923 2.838 2.838 1,076,973 -0.07(-2.28%)
Mar 12, 2024 2.857 2.923 2.819 2.904 1,117,828 +0.06(+1.99%)
Mar 11, 2024 2.847 2.847 2.809 2.847 486,560 -0.01(-0.33%)
Mar 08, 2024 2.819 2.857 2.819 2.857 891,968 +0.04(+1.34%)
Mar 07, 2024 2.762 2.828 2.757 2.819 511,135 +0.06(+2.05%)
Mar 06, 2024 2.762 2.781 2.715 2.762 628,774 +0.00(+0.00%)
Mar 05, 2024 2.743 2.809 2.705 2.762 688,493 +0.02(+0.69%)
Mar 04, 2024 2.885 2.895 2.734 2.743 1,375,886 -0.12(-4.13%)
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.