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

Diana Shipping Inc (NY: DSX )

2.940 +0.070 (+2.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 2.965 3.019 2.951 2.956 229,290 -0.01(-0.31%)
Oct 30, 2023 2.956 3.010 2.942 2.965 473,784 -0.04(-1.21%)
Oct 27, 2023 2.992 3.047 2.983 3.001 321,464 +0.00(+0.00%)
Oct 26, 2023 3.038 3.038 2.988 3.001 338,718 -0.06(-2.08%)
Oct 25, 2023 3.010 3.101 3.010 3.065 419,527 +0.03(+0.90%)
Oct 24, 2023 2.956 3.065 2.956 3.038 308,439 +0.08(+2.77%)
Oct 23, 2023 3.019 3.038 2.938 2.956 726,845 -0.09(-2.98%)
Oct 20, 2023 3.065 3.083 3.015 3.047 434,678 -0.01(-0.30%)
Oct 19, 2023 3.083 3.083 3.038 3.056 304,314 -0.03(-0.88%)
Oct 18, 2023 3.138 3.138 3.083 3.083 234,975 -0.06(-2.02%)
Oct 17, 2023 3.110 3.165 3.092 3.147 300,908 +0.04(+1.17%)
Oct 16, 2023 3.074 3.119 3.074 3.110 226,465 +0.03(+0.89%)
Oct 13, 2023 3.101 3.147 3.083 3.083 234,738 -0.03(-0.88%)
Oct 12, 2023 3.110 3.147 3.092 3.110 235,419 -0.02(-0.58%)
Oct 11, 2023 3.147 3.165 3.110 3.129 241,880 -0.02(-0.58%)
Oct 10, 2023 3.147 3.197 3.138 3.147 346,320 +0.00(+0.00%)
Oct 09, 2023 3.110 3.174 3.110 3.147 334,513 +0.02(+0.58%)
Oct 06, 2023 3.092 3.129 3.056 3.129 283,400 +0.04(+1.18%)
Oct 05, 2023 3.028 3.101 3.028 3.092 295,600 +0.07(+2.41%)
Oct 04, 2023 3.074 3.092 3.001 3.019 440,362 -0.07(-2.35%)
Oct 03, 2023 3.201 3.201 3.074 3.092 587,449 -0.09(-2.86%)
Oct 02, 2023 3.156 3.197 3.147 3.183 511,173 +0.03(+0.86%)
Sep 29, 2023 3.183 3.201 3.147 3.156 273,496 -0.02(-0.57%)
Sep 28, 2023 3.201 3.201 3.165 3.174 256,950 -0.03(-0.85%)
Sep 27, 2023 3.165 3.201 3.160 3.201 377,189 +0.06(+2.03%)
Sep 26, 2023 3.119 3.183 3.119 3.138 203,593 -0.02(-0.58%)
Sep 25, 2023 3.147 3.156 3.142 3.156 193,760 +0.00(+0.00%)
Sep 22, 2023 3.092 3.165 3.092 3.156 309,162 +0.08(+2.66%)
Sep 21, 2023 3.083 3.110 3.074 3.074 271,575 -0.02(-0.59%)
Sep 20, 2023 3.083 3.129 3.074 3.092 461,422 +0.01(+0.30%)
Sep 19, 2023 3.138 3.176 3.083 3.083 533,615 -0.05(-1.74%)
Sep 18, 2023 3.238 3.238 3.119 3.138 535,557 -0.12(-3.63%)
Sep 15, 2023 3.229 3.256 3.220 3.256 261,222 +0.02(+0.56%)
Sep 14, 2023 3.165 3.238 3.165 3.238 273,441 +0.08(+2.59%)
Sep 13, 2023 3.156 3.174 3.139 3.156 220,724 +0.01(+0.29%)
Sep 12, 2023 3.156 3.183 3.129 3.147 447,152 -0.02(-0.57%)
Sep 11, 2023 3.238 3.256 3.156 3.165 490,130 -0.07(-2.25%)
Sep 08, 2023 3.183 3.247 3.183 3.238 264,155 +0.05(+1.42%)
Sep 07, 2023 3.238 3.265 3.183 3.192 418,375 -0.05(-1.40%)
Sep 06, 2023 3.256 3.277 3.238 3.238 247,210 -0.02(-0.56%)
Sep 05, 2023 3.301 3.310 3.247 3.256 369,667 -0.04(-1.11%)
Sep 01, 2023 3.292 3.338 3.283 3.292 303,701 +0.01(+0.28%)
Aug 31, 2023 3.301 3.329 3.283 3.283 276,213 +0.00(+0.00%)
Aug 30, 2023 3.256 3.310 3.247 3.283 252,909 +0.04(+1.12%)
Aug 29, 2023 3.238 3.319 3.238 3.247 796,063 +0.00(+0.00%)
Aug 28, 2023 3.274 3.324 3.229 3.247 562,340 -0.03(-0.83%)
Aug 25, 2023 3.319 3.319 3.265 3.274 295,555 -0.02(-0.55%)
Aug 24, 2023 3.356 3.383 3.292 3.292 325,283 -0.08(-2.43%)
Aug 23, 2023 3.365 3.420 3.365 3.374 437,640 -0.01(-0.27%)
Aug 22, 2023 3.383 3.401 3.374 3.383 268,812 +0.01(+0.27%)
Aug 21, 2023 3.420 3.456 3.365 3.374 522,309 -0.04(-1.07%)
Aug 18, 2023 3.392 3.447 3.338 3.410 518,790 +0.02(+0.54%)
Aug 17, 2023 3.410 3.456 3.379 3.392 459,220 -0.02(-0.53%)
Aug 16, 2023 3.365 3.456 3.356 3.410 499,871 +0.05(+1.63%)
Aug 15, 2023 3.347 3.410 3.329 3.356 438,954 +0.01(+0.27%)
Aug 14, 2023 3.420 3.420 3.301 3.347 912,171 -0.08(-2.39%)
Aug 11, 2023 3.374 3.470 3.356 3.429 828,708 +0.01(+0.27%)
Aug 10, 2023 3.411 3.428 3.367 3.420 910,117 +0.03(+0.77%)
Aug 09, 2023 3.455 3.472 3.376 3.393 965,412 -0.06(-1.77%)
Aug 08, 2023 3.411 3.482 3.358 3.455 947,243 +0.00(+0.00%)
Aug 07, 2023 3.428 3.481 3.367 3.455 943,248 +0.03(+0.77%)
Aug 04, 2023 3.428 3.468 3.371 3.428 713,015 -0.01(-0.25%)
Aug 03, 2023 3.306 3.472 3.306 3.437 1,295,752 +0.13(+3.97%)
Aug 02, 2023 3.201 3.315 3.192 3.306 1,032,165 +0.09(+2.72%)
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.