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

Diana Shipping Inc (NY: DSX )

2.905 +0.015 (+0.52%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 19, 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 (%)
Sep 30, 2022 2.909 3.021 2.885 2.885 980,032 +0.00(+0.00%)
Sep 29, 2022 2.997 3.037 2.821 2.885 1,257,063 -0.17(-5.50%)
Sep 28, 2022 3.117 3.141 3.037 3.053 1,406,163 -0.12(-3.78%)
Sep 27, 2022 3.101 3.189 3.077 3.173 836,155 +0.07(+2.32%)
Sep 26, 2022 3.269 3.293 3.072 3.101 1,653,629 -0.27(-8.06%)
Sep 23, 2022 3.597 3.605 3.321 3.373 1,517,040 -0.28(-7.66%)
Sep 22, 2022 3.684 3.780 3.605 3.653 684,941 -0.06(-1.51%)
Sep 21, 2022 3.852 3.852 3.684 3.708 744,152 -0.12(-3.13%)
Sep 20, 2022 3.692 3.844 3.669 3.828 946,851 +0.19(+5.27%)
Sep 19, 2022 3.732 3.812 3.613 3.637 796,721 -0.14(-3.81%)
Sep 16, 2022 3.876 3.876 3.700 3.780 816,028 -0.18(-4.44%)
Sep 15, 2022 3.924 3.988 3.896 3.956 361,951 +0.00(+0.00%)
Sep 14, 2022 4.052 4.108 3.932 3.956 630,684 -0.08(-1.98%)
Sep 13, 2022 3.916 4.075 3.916 4.036 712,869 +0.06(+1.61%)
Sep 12, 2022 3.932 4.004 3.904 3.972 553,830 +0.05(+1.22%)
Sep 09, 2022 3.884 3.948 3.848 3.924 736,137 +0.10(+2.72%)
Sep 08, 2022 3.621 3.828 3.613 3.820 774,806 +0.20(+5.52%)
Sep 07, 2022 3.724 3.740 3.621 3.621 602,613 -0.12(-3.21%)
Sep 06, 2022 3.844 3.876 3.716 3.740 960,065 -0.11(-2.90%)
Sep 02, 2022 3.916 3.948 3.804 3.852 1,198,348 +0.02(+0.42%)
Sep 01, 2022 3.836 3.896 3.764 3.836 909,794 -0.04(-1.03%)
Aug 31, 2022 3.812 3.916 3.756 3.876 860,142 +0.05(+1.25%)
Aug 30, 2022 4.068 4.076 3.748 3.828 2,068,670 -0.29(-6.99%)
Aug 29, 2022 4.028 4.172 4.028 4.116 958,329 +0.06(+1.38%)
Aug 26, 2022 4.204 4.232 4.004 4.060 1,566,429 -0.18(-4.15%)
Aug 25, 2022 4.372 4.372 4.220 4.236 890,524 -0.09(-2.03%)
Aug 24, 2022 4.356 4.388 4.276 4.324 890,739 -0.03(-0.73%)
Aug 23, 2022 4.460 4.516 4.332 4.356 1,175,824 -0.06(-1.27%)
Aug 22, 2022 4.324 4.484 4.305 4.412 986,880 +0.01(+0.18%)
Aug 19, 2022 4.452 4.522 4.372 4.404 921,925 -0.09(-1.96%)
Aug 18, 2022 4.276 4.500 4.276 4.492 1,414,052 +0.22(+5.05%)
Aug 17, 2022 4.268 4.340 4.252 4.276 1,297,389 -0.01(-0.19%)
Aug 16, 2022 4.340 4.404 4.268 4.284 1,727,561 -0.10(-2.19%)
Aug 15, 2022 4.500 4.516 4.324 4.380 2,277,102 -0.25(-5.35%)
Aug 12, 2022 4.747 4.747 4.524 4.628 2,231,838 -0.13(-2.69%)
Aug 11, 2022 4.771 4.931 4.731 4.755 2,362,191 +0.03(+0.68%)
Aug 10, 2022 4.724 4.761 4.604 4.724 1,480,322 +0.00(+0.00%)
Aug 09, 2022 4.708 4.875 4.628 4.724 2,282,834 -0.03(-0.67%)
Aug 08, 2022 4.716 4.919 4.708 4.755 2,261,479 -0.04(-0.83%)
Aug 05, 2022 4.755 4.819 4.556 4.795 2,749,318 +0.05(+1.10%)
Aug 04, 2022 4.812 4.843 4.583 4.743 4,907,270 +0.04(+0.81%)
Aug 03, 2022 4.583 4.736 4.469 4.705 3,325,471 +0.15(+3.18%)
Aug 02, 2022 4.598 4.797 4.526 4.560 2,584,573 -0.10(-2.13%)
Aug 01, 2022 4.323 4.698 4.293 4.659 2,592,702 +0.34(+7.96%)
Jul 29, 2022 4.224 4.392 4.140 4.316 1,915,752 +0.15(+3.67%)
Jul 28, 2022 4.033 4.186 3.941 4.163 1,323,116 +0.21(+5.42%)
Jul 27, 2022 3.911 3.949 3.789 3.949 840,425 +0.11(+2.78%)
Jul 26, 2022 3.819 3.865 3.785 3.842 569,245 +0.03(+0.80%)
Jul 25, 2022 3.750 3.838 3.712 3.812 684,932 +0.07(+1.84%)
Jul 22, 2022 3.919 3.934 3.674 3.743 818,772 -0.16(-4.11%)
Jul 21, 2022 3.911 3.926 3.804 3.903 757,948 +0.02(+0.39%)
Jul 20, 2022 3.819 3.888 3.697 3.888 1,046,845 +0.08(+2.21%)
Jul 19, 2022 3.628 3.827 3.628 3.804 861,245 +0.18(+5.06%)
Jul 18, 2022 3.590 3.701 3.567 3.621 1,037,974 +0.12(+3.49%)
Jul 15, 2022 3.376 3.514 3.330 3.498 894,153 +0.17(+5.05%)
Jul 14, 2022 3.285 3.330 3.220 3.330 588,686 -0.02(-0.46%)
Jul 13, 2022 3.269 3.391 3.254 3.346 572,353 +0.02(+0.69%)
Jul 12, 2022 3.346 3.376 3.281 3.323 635,090 -0.07(-2.03%)
Jul 11, 2022 3.384 3.476 3.369 3.391 553,834 -0.07(-1.99%)
Jul 08, 2022 3.506 3.518 3.384 3.460 1,013,102 -0.02(-0.44%)
Jul 07, 2022 3.376 3.539 3.376 3.476 863,271 +0.19(+5.81%)
Jul 06, 2022 3.414 3.414 3.193 3.285 1,482,661 -0.15(-4.44%)
Jul 05, 2022 3.460 3.513 3.330 3.437 1,289,032 -0.07(-1.96%)
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.