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

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.847 2.956 2.823 2.823 1,001,488 +0.00(+0.00%)
Sep 29, 2022 2.933 2.972 2.761 2.823 1,284,584 -0.16(-5.50%)
Sep 28, 2022 3.050 3.074 2.972 2.988 1,436,949 -0.12(-3.78%)
Sep 27, 2022 3.035 3.121 3.011 3.105 854,461 +0.07(+2.32%)
Sep 26, 2022 3.199 3.222 3.006 3.035 1,689,833 -0.27(-8.06%)
Sep 23, 2022 3.520 3.527 3.250 3.301 1,550,252 -0.27(-7.66%)
Sep 22, 2022 3.606 3.699 3.527 3.574 699,937 -0.05(-1.51%)
Sep 21, 2022 3.770 3.770 3.606 3.629 760,444 -0.12(-3.13%)
Sep 20, 2022 3.613 3.762 3.590 3.746 967,580 +0.19(+5.27%)
Sep 19, 2022 3.652 3.731 3.535 3.559 814,164 -0.14(-3.81%)
Sep 16, 2022 3.793 3.793 3.621 3.699 833,893 -0.17(-4.44%)
Sep 15, 2022 3.840 3.903 3.813 3.871 369,875 +0.00(+0.00%)
Sep 14, 2022 3.965 4.020 3.848 3.871 644,492 -0.08(-1.98%)
Sep 13, 2022 3.832 3.987 3.832 3.950 728,476 +0.06(+1.61%)
Sep 12, 2022 3.848 3.918 3.821 3.887 565,955 +0.05(+1.22%)
Sep 09, 2022 3.801 3.864 3.766 3.840 752,253 +0.10(+2.72%)
Sep 08, 2022 3.543 3.746 3.535 3.739 791,769 +0.20(+5.52%)
Sep 07, 2022 3.645 3.660 3.543 3.543 615,806 -0.12(-3.21%)
Sep 06, 2022 3.762 3.793 3.637 3.660 981,084 -0.11(-2.90%)
Sep 02, 2022 3.832 3.864 3.723 3.770 1,224,584 +0.02(+0.42%)
Sep 01, 2022 3.754 3.813 3.684 3.754 929,713 -0.04(-1.03%)
Aug 31, 2022 3.731 3.832 3.676 3.793 878,974 +0.05(+1.25%)
Aug 30, 2022 3.981 3.989 3.668 3.746 2,113,959 -0.28(-6.99%)
Aug 29, 2022 3.942 4.083 3.942 4.028 979,310 +0.05(+1.38%)
Aug 26, 2022 4.114 4.141 3.918 3.973 1,600,723 -0.17(-4.15%)
Aug 25, 2022 4.278 4.278 4.130 4.145 910,020 -0.09(-2.03%)
Aug 24, 2022 4.263 4.294 4.184 4.231 910,240 -0.03(-0.73%)
Aug 23, 2022 4.364 4.419 4.239 4.263 1,201,567 -0.05(-1.27%)
Aug 22, 2022 4.231 4.388 4.213 4.317 1,008,486 +0.01(+0.18%)
Aug 19, 2022 4.356 4.425 4.278 4.309 942,109 -0.09(-1.96%)
Aug 18, 2022 4.184 4.403 4.184 4.396 1,445,010 +0.21(+5.05%)
Aug 17, 2022 4.177 4.247 4.161 4.184 1,325,793 -0.01(-0.19%)
Aug 16, 2022 4.247 4.309 4.177 4.192 1,765,383 -0.09(-2.19%)
Aug 15, 2022 4.403 4.419 4.231 4.286 2,326,955 -0.24(-5.35%)
Aug 12, 2022 4.646 4.646 4.427 4.528 2,280,700 -0.13(-2.69%)
Aug 11, 2022 4.669 4.826 4.630 4.654 2,413,907 +0.03(+0.68%)
Aug 10, 2022 4.622 4.659 4.505 4.622 1,512,731 +0.00(+0.00%)
Aug 09, 2022 4.607 4.771 4.528 4.622 2,332,813 -0.03(-0.67%)
Aug 08, 2022 4.614 4.814 4.607 4.654 2,310,990 -0.04(-0.83%)
Aug 05, 2022 4.654 4.716 4.458 4.693 2,809,510 +0.05(+1.10%)
Aug 04, 2022 4.709 4.739 4.485 4.642 5,014,706 +0.04(+0.81%)
Aug 03, 2022 4.485 4.634 4.373 4.604 3,398,276 +0.14(+3.18%)
Aug 02, 2022 4.500 4.694 4.429 4.462 2,641,158 -0.10(-2.13%)
Aug 01, 2022 4.231 4.597 4.201 4.560 2,649,464 +0.34(+7.96%)
Jul 29, 2022 4.134 4.298 4.051 4.223 1,957,694 +0.15(+3.67%)
Jul 28, 2022 3.947 4.096 3.857 4.074 1,352,083 +0.21(+5.42%)
Jul 27, 2022 3.827 3.864 3.708 3.864 858,825 +0.10(+2.78%)
Jul 26, 2022 3.737 3.782 3.704 3.760 581,708 +0.03(+0.80%)
Jul 25, 2022 3.670 3.756 3.633 3.730 699,927 +0.07(+1.84%)
Jul 22, 2022 3.835 3.850 3.595 3.663 836,697 -0.16(-4.11%)
Jul 21, 2022 3.827 3.842 3.722 3.820 774,542 +0.01(+0.39%)
Jul 20, 2022 3.737 3.805 3.618 3.805 1,069,763 +0.08(+2.21%)
Jul 19, 2022 3.551 3.745 3.551 3.722 880,100 +0.18(+5.06%)
Jul 18, 2022 3.513 3.622 3.491 3.543 1,060,698 +0.12(+3.49%)
Jul 15, 2022 3.304 3.438 3.259 3.423 913,729 +0.16(+5.05%)
Jul 14, 2022 3.214 3.259 3.151 3.259 601,575 -0.01(-0.46%)
Jul 13, 2022 3.199 3.319 3.184 3.274 584,884 +0.02(+0.69%)
Jul 12, 2022 3.274 3.304 3.210 3.252 648,994 -0.07(-2.03%)
Jul 11, 2022 3.311 3.401 3.296 3.319 565,959 -0.07(-1.99%)
Jul 08, 2022 3.431 3.442 3.311 3.386 1,035,282 -0.01(-0.44%)
Jul 07, 2022 3.304 3.464 3.304 3.401 882,171 +0.19(+5.81%)
Jul 06, 2022 3.341 3.341 3.124 3.214 1,515,121 -0.15(-4.44%)
Jul 05, 2022 3.386 3.438 3.259 3.364 1,317,253 -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.