Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2023 3.471 3.502 3.444 3.462 516,184 -0.01(-0.26%)
Jul 28, 2023 3.373 3.488 3.373 3.471 631,267 +0.11(+3.17%)
Jul 27, 2023 3.373 3.400 3.338 3.364 536,230 -0.04(-1.04%)
Jul 26, 2023 3.311 3.400 3.302 3.400 525,800 +0.10(+2.96%)
Jul 25, 2023 3.222 3.324 3.213 3.302 562,327 +0.04(+1.36%)
Jul 24, 2023 3.240 3.275 3.178 3.258 644,800 -0.02(-0.54%)
Jul 21, 2023 3.293 3.293 3.213 3.275 522,468 -0.02(-0.54%)
Jul 20, 2023 3.311 3.329 3.275 3.293 393,854 -0.03(-0.80%)
Jul 19, 2023 3.302 3.346 3.258 3.320 456,383 +0.03(+0.81%)
Jul 18, 2023 3.311 3.346 3.275 3.293 418,128 +0.02(+0.54%)
Jul 17, 2023 3.346 3.346 3.267 3.275 587,821 -0.07(-2.12%)
Jul 14, 2023 3.391 3.417 3.320 3.346 589,472 -0.04(-1.31%)
Jul 13, 2023 3.364 3.462 3.338 3.391 868,230 +0.04(+1.06%)
Jul 12, 2023 3.346 3.427 3.346 3.355 448,529 +0.01(+0.27%)
Jul 11, 2023 3.355 3.377 3.315 3.346 608,211 -0.01(-0.26%)
Jul 10, 2023 3.346 3.364 3.326 3.355 382,164 -0.01(-0.26%)
Jul 07, 2023 3.231 3.377 3.231 3.364 713,493 +0.12(+3.84%)
Jul 06, 2023 3.258 3.293 3.213 3.240 277,563 -0.04(-1.35%)
Jul 05, 2023 3.275 3.313 3.218 3.284 621,471 +0.00(+0.00%)
Jul 03, 2023 3.240 3.320 3.240 3.284 297,101 +0.01(+0.27%)
Jun 30, 2023 3.293 3.329 3.267 3.275 538,387 -0.04(-1.07%)
Jun 29, 2023 3.284 3.329 3.275 3.311 291,073 +0.03(+0.81%)
Jun 28, 2023 3.320 3.346 3.258 3.284 522,435 -0.07(-2.12%)
Jun 27, 2023 3.346 3.373 3.329 3.355 312,619 +0.00(+0.00%)
Jun 26, 2023 3.346 3.369 3.320 3.355 271,349 +0.02(+0.53%)
Jun 23, 2023 3.320 3.364 3.293 3.338 255,201 -0.03(-0.79%)
Jun 22, 2023 3.346 3.386 3.329 3.364 184,790 +0.01(+0.26%)
Jun 21, 2023 3.311 3.391 3.311 3.355 321,761 -0.01(-0.26%)
Jun 20, 2023 3.444 3.444 3.304 3.364 485,286 -0.10(-2.82%)
Jun 16, 2023 3.417 3.462 3.386 3.462 648,009 +0.05(+1.56%)
Jun 15, 2023 3.311 3.409 3.409 521,674 +0.25(+7.87%)
May 08, 2023 3.194 3.262 3.147 3.160 482,486 -0.03(-1.07%)
May 05, 2023 3.024 3.245 3.024 3.194 653,893 +0.20(+6.84%)
May 04, 2023 3.075 3.126 2.981 2.990 737,881 -0.10(-3.31%)
May 03, 2023 3.169 3.186 3.083 3.092 430,571 -0.08(-2.42%)
May 02, 2023 3.279 3.288 3.160 3.169 616,806 -0.11(-3.38%)
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.