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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 30, 2022 3.201 3.243 3.152 3.226 629,809 +0.01(+0.26%)
Dec 29, 2022 3.110 3.235 3.110 3.218 432,551 +0.09(+2.91%)
Dec 28, 2022 3.218 3.243 3.119 3.127 500,498 -0.07(-2.07%)
Dec 27, 2022 3.301 3.301 3.160 3.193 635,362 -0.11(-3.26%)
Dec 23, 2022 3.218 3.301 3.160 3.301 442,965 +0.08(+2.57%)
Dec 22, 2022 3.276 3.309 3.119 3.218 612,011 -0.11(-3.23%)
Dec 21, 2022 3.144 3.350 3.144 3.326 1,207,926 +0.23(+7.49%)
Dec 20, 2022 3.003 3.127 3.003 3.094 569,718 +0.07(+2.47%)
Dec 19, 2022 3.144 3.144 3.003 3.019 464,751 -0.11(-3.44%)
Dec 16, 2022 3.102 3.177 3.094 3.127 851,514 +0.00(+0.00%)
Dec 15, 2022 3.094 3.127 3.019 3.127 749,640 +0.11(+3.56%)
Dec 14, 2022 3.019 3.048 2.978 3.019 516,176 +0.01(+0.27%)
Dec 13, 2022 3.053 3.069 2.986 3.011 563,577 +0.03(+1.11%)
Dec 12, 2022 2.928 3.011 2.924 2.978 563,979 +0.05(+1.70%)
Dec 09, 2022 2.854 2.978 2.854 2.928 743,300 +0.05(+1.72%)
Dec 08, 2022 2.854 2.928 2.829 2.879 503,464 +0.10(+3.57%)
Dec 07, 2022 2.846 2.895 2.780 2.780 923,747 -0.10(-3.45%)
Dec 06, 2022 2.937 2.995 2.838 2.879 661,154 -0.05(-1.69%)
Dec 05, 2022 2.986 3.123 2.904 2.928 798,680 -0.04(-1.39%)
Dec 02, 2022 2.895 2.991 2.846 2.970 765,251 +0.07(+2.28%)
Dec 01, 2022 2.962 3.036 2.887 2.904 688,738 -0.05(-1.68%)
Nov 30, 2022 2.945 2.995 2.883 2.953 1,120,126 +0.01(+0.28%)
Nov 29, 2022 3.044 3.094 2.941 2.945 1,099,660 -0.07(-2.47%)
Nov 28, 2022 3.284 3.292 3.003 3.019 2,194,776 -0.26(-8.06%)
Nov 25, 2022 3.350 3.425 3.268 3.284 1,473,876 -0.15(-4.45%)
Nov 23, 2022 3.445 3.461 3.394 3.437 2,154,806 +0.03(+0.93%)
Nov 22, 2022 3.493 3.493 3.394 3.405 1,439,360 -0.04(-1.15%)
Nov 21, 2022 3.453 3.481 3.358 3.445 1,069,834 +0.03(+0.93%)
Nov 18, 2022 3.556 3.572 3.350 3.413 1,277,024 -0.09(-2.49%)
Nov 17, 2022 3.334 3.549 3.207 3.501 2,043,071 +0.29(+9.16%)
Nov 16, 2022 3.374 3.383 3.191 3.207 1,211,450 -0.16(-4.72%)
Nov 15, 2022 3.493 3.493 3.358 3.366 741,048 -0.09(-2.53%)
Nov 14, 2022 3.548 3.572 3.429 3.453 937,141 -0.08(-2.25%)
Nov 11, 2022 3.548 3.628 3.525 3.532 1,117,000 +0.03(+0.91%)
Nov 10, 2022 3.564 3.564 3.453 3.501 864,724 +0.05(+1.38%)
Nov 09, 2022 3.501 3.540 3.421 3.453 650,242 -0.07(-2.03%)
Nov 08, 2022 3.588 3.636 3.501 3.525 878,138 -0.05(-1.33%)
Nov 07, 2022 3.453 3.624 3.441 3.572 1,489,592 +0.16(+4.65%)
Nov 04, 2022 3.390 3.469 3.350 3.413 1,107,762 +0.06(+1.65%)
Nov 03, 2022 3.350 3.359 3.255 3.358 669,997 +0.01(+0.24%)
Nov 02, 2022 3.477 3.501 3.350 3.350 606,974 -0.13(-3.65%)
Nov 01, 2022 3.477 3.532 3.405 3.477 956,927 +0.05(+1.39%)
Oct 31, 2022 3.398 3.484 3.334 3.429 615,641 +0.02(+0.46%)
Oct 28, 2022 3.310 3.445 3.263 3.413 701,531 +0.10(+3.12%)
Oct 27, 2022 3.382 3.382 3.255 3.310 639,993 -0.02(-0.48%)
Oct 26, 2022 3.366 3.425 3.326 3.326 616,025 -0.04(-1.18%)
Oct 25, 2022 3.350 3.374 3.278 3.366 1,205,188 +0.01(+0.24%)
Oct 24, 2022 3.358 3.374 3.271 3.358 562,536 +0.05(+1.44%)
Oct 21, 2022 3.215 3.358 3.207 3.310 766,428 +0.10(+3.22%)
Oct 20, 2022 3.318 3.318 3.195 3.207 653,998 -0.10(-2.88%)
Oct 19, 2022 3.334 3.351 3.247 3.302 444,227 -0.07(-2.12%)
Oct 18, 2022 3.326 3.374 3.302 3.374 540,995 +0.11(+3.41%)
Oct 17, 2022 3.334 3.406 3.239 3.263 728,829 -0.06(-1.67%)
Oct 14, 2022 3.286 3.326 3.243 3.318 522,714 +0.06(+1.70%)
Oct 13, 2022 3.144 3.326 3.144 3.263 755,637 +0.04(+1.23%)
Oct 12, 2022 3.199 3.239 3.096 3.223 613,003 +0.06(+2.01%)
Oct 11, 2022 3.159 3.231 3.096 3.159 631,900 -0.02(-0.50%)
Oct 10, 2022 3.334 3.358 3.151 3.175 583,978 -0.13(-4.08%)
Oct 07, 2022 3.191 3.358 3.191 3.310 817,844 +0.10(+2.96%)
Oct 06, 2022 3.263 3.326 3.199 3.215 650,341 -0.03(-0.98%)
Oct 05, 2022 3.215 3.278 3.120 3.247 557,719 +0.06(+1.74%)
Oct 04, 2022 3.175 3.255 3.151 3.191 797,506 +0.09(+2.81%)
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.