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 (%)
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%)
Aug 01, 2022 4.341 4.717 4.311 4.679 2,581,876 +0.35(+7.96%)
Jul 29, 2022 4.242 4.411 4.157 4.334 1,907,753 +0.15(+3.67%)
Jul 28, 2022 4.050 4.203 3.958 4.180 1,317,591 +0.21(+5.42%)
Jul 27, 2022 3.927 3.966 3.805 3.966 836,916 +0.11(+2.78%)
Jul 26, 2022 3.835 3.881 3.801 3.858 566,868 +0.03(+0.80%)
Jul 25, 2022 3.766 3.854 3.728 3.828 682,072 +0.07(+1.84%)
Jul 22, 2022 3.935 3.950 3.690 3.759 815,353 -0.16(-4.11%)
Jul 21, 2022 3.927 3.943 3.820 3.920 754,783 +0.02(+0.39%)
Jul 20, 2022 3.835 3.904 3.713 3.904 1,042,474 +0.08(+2.21%)
Jul 19, 2022 3.643 3.843 3.643 3.820 857,649 +0.18(+5.06%)
Jul 18, 2022 3.605 3.716 3.582 3.636 1,033,640 +0.12(+3.49%)
Jul 15, 2022 3.390 3.528 3.344 3.513 890,420 +0.17(+5.05%)
Jul 14, 2022 3.298 3.344 3.233 3.344 586,228 -0.02(-0.46%)
Jul 13, 2022 3.283 3.406 3.268 3.360 569,963 +0.02(+0.69%)
Jul 12, 2022 3.360 3.390 3.294 3.337 632,438 -0.07(-2.03%)
Jul 11, 2022 3.398 3.490 3.383 3.406 551,521 -0.07(-1.99%)
Jul 08, 2022 3.521 3.532 3.398 3.475 1,008,872 -0.02(-0.44%)
Jul 07, 2022 3.390 3.554 3.390 3.490 859,667 +0.19(+5.81%)
Jul 06, 2022 3.429 3.429 3.206 3.298 1,476,470 -0.15(-4.44%)
Jul 05, 2022 3.475 3.528 3.344 3.452 1,283,649 -0.07(-1.96%)
Jul 01, 2022 3.682 3.736 3.436 3.521 1,388,113 -0.15(-4.18%)
Jun 30, 2022 3.605 3.728 3.570 3.674 1,153,706 +0.02(+0.63%)
Jun 29, 2022 3.766 3.774 3.605 3.651 1,098,783 -0.09(-2.46%)
Jun 28, 2022 3.766 3.797 3.640 3.743 869,469 +0.02(+0.62%)
Jun 27, 2022 3.513 3.770 3.513 3.720 1,433,544 +0.21(+6.13%)
Jun 24, 2022 3.505 3.590 3.422 3.505 1,554,143 +0.04(+1.11%)
Jun 23, 2022 3.590 3.620 3.390 3.467 2,108,478 -0.13(-3.62%)
Jun 22, 2022 3.797 3.863 3.590 3.597 2,605,571 -0.37(-9.28%)
Jun 21, 2022 3.920 4.088 3.857 3.966 2,152,801 +0.12(+2.99%)
Jun 17, 2022 3.874 3.996 3.789 3.851 1,494,128 -0.09(-2.33%)
Jun 16, 2022 4.081 4.157 3.889 3.943 1,356,376 -0.27(-6.38%)
Jun 15, 2022 4.081 4.242 4.050 4.211 1,976,673 +0.18(+4.57%)
Jun 14, 2022 4.027 4.219 3.989 4.027 1,718,105 +0.11(+2.74%)
Jun 13, 2022 4.042 4.136 3.913 3.920 2,139,673 -0.25(-6.07%)
Jun 10, 2022 4.081 4.275 4.073 4.173 1,941,459 +0.00(+0.00%)
Jun 09, 2022 4.326 4.357 4.150 4.173 1,592,398 -0.21(-4.90%)
Jun 08, 2022 4.702 4.717 4.289 4.388 3,599,191 -0.38(-7.89%)
Jun 07, 2022 4.664 4.871 4.618 4.763 1,682,362 +0.06(+1.30%)
Jun 06, 2022 4.871 4.909 4.668 4.702 2,154,603 -0.17(-3.46%)
Jun 03, 2022 4.717 4.871 4.610 4.871 3,390,073 +0.05(+0.95%)
Jun 02, 2022 4.869 4.899 4.718 4.825 3,532,351 +0.00(+0.00%)
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.