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 -0.060 (-2.00%)
Official Closing 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 (%)
Mar 31, 2023 3.228 3.312 3.228 3.287 497,429 +0.05(+1.56%)
Mar 30, 2023 3.303 3.319 3.236 3.236 359,282 -0.05(-1.54%)
Mar 29, 2023 3.295 3.346 3.270 3.287 435,537 +0.01(+0.26%)
Mar 28, 2023 3.312 3.346 3.261 3.278 538,117 -0.05(-1.52%)
Mar 27, 2023 3.430 3.438 3.295 3.329 376,927 -0.07(-1.99%)
Mar 24, 2023 3.354 3.405 3.303 3.396 411,204 +0.07(+2.03%)
Mar 23, 2023 3.329 3.414 3.287 3.329 505,704 +0.02(+0.51%)
Mar 22, 2023 3.362 3.388 3.303 3.312 392,943 -0.05(-1.50%)
Mar 21, 2023 3.236 3.405 3.236 3.362 880,315 +0.19(+5.84%)
Mar 20, 2023 3.152 3.228 3.135 3.177 559,917 +0.05(+1.62%)
Mar 17, 2023 3.202 3.211 3.110 3.126 886,336 -0.11(-3.39%)
Mar 16, 2023 3.253 3.270 3.160 3.236 666,519 -0.04(-1.29%)
Mar 15, 2023 3.362 3.362 3.212 3.278 898,623 -0.11(-3.23%)
Mar 14, 2023 3.396 3.506 3.371 3.388 861,819 +0.04(+1.26%)
Mar 13, 2023 3.354 3.514 3.295 3.346 907,894 -0.09(-2.70%)
Mar 10, 2023 3.666 3.674 3.351 3.438 2,067,782 -0.29(-7.69%)
Mar 09, 2023 3.888 3.888 3.709 3.725 1,796,491 -0.13(-3.38%)
Mar 08, 2023 3.814 3.904 3.774 3.855 1,353,163 +0.05(+1.28%)
Mar 07, 2023 3.757 3.831 3.692 3.806 1,102,766 +0.04(+1.08%)
Mar 06, 2023 3.798 3.823 3.690 3.766 1,348,769 -0.07(-1.70%)
Mar 03, 2023 3.774 3.846 3.733 3.831 695,283 +0.07(+1.73%)
Mar 02, 2023 3.831 3.831 3.710 3.766 764,325 -0.07(-1.91%)
Mar 01, 2023 3.806 3.896 3.790 3.839 962,531 +0.07(+1.95%)
Feb 28, 2023 3.774 3.806 3.702 3.766 1,029,620 +0.02(+0.43%)
Feb 27, 2023 3.872 3.953 3.741 3.749 1,645,350 -0.06(-1.50%)
Feb 24, 2023 3.831 3.847 3.717 3.806 1,616,481 -0.02(-0.64%)
Feb 23, 2023 3.709 3.912 3.709 3.831 1,463,694 +0.13(+3.52%)
Feb 22, 2023 3.513 3.774 3.480 3.700 2,284,131 +0.29(+8.61%)
Feb 21, 2023 3.464 3.497 3.407 3.407 939,385 -0.02(-0.71%)
Feb 17, 2023 3.399 3.431 3.362 3.431 368,329 +0.05(+1.45%)
Feb 16, 2023 3.309 3.415 3.285 3.382 622,502 +0.03(+0.97%)
Feb 15, 2023 3.325 3.374 3.301 3.350 412,075 +0.00(+0.00%)
Feb 14, 2023 3.358 3.391 3.308 3.350 486,428 +0.01(+0.24%)
Feb 13, 2023 3.317 3.370 3.248 3.342 819,147 +0.02(+0.74%)
Feb 10, 2023 3.440 3.448 3.277 3.317 942,273 -0.14(-4.01%)
Feb 09, 2023 3.554 3.611 3.448 3.456 905,372 -0.06(-1.62%)
Feb 08, 2023 3.431 3.586 3.431 3.513 796,575 +0.08(+2.38%)
Feb 07, 2023 3.448 3.480 3.395 3.431 592,575 -0.02(-0.47%)
Feb 06, 2023 3.399 3.464 3.366 3.448 631,204 +0.05(+1.44%)
Feb 03, 2023 3.407 3.456 3.366 3.399 599,226 -0.02(-0.48%)
Feb 02, 2023 3.358 3.440 3.342 3.415 980,704 +0.08(+2.45%)
Feb 01, 2023 3.260 3.358 3.219 3.334 807,832 +0.06(+1.74%)
Jan 31, 2023 3.146 3.293 3.122 3.277 884,209 +0.15(+4.69%)
Jan 30, 2023 3.146 3.268 3.130 3.130 1,466,271 +0.03(+1.05%)
Jan 27, 2023 3.016 3.105 3.008 3.097 930,665 +0.06(+1.88%)
Jan 26, 2023 2.959 3.040 2.918 3.040 839,404 +0.09(+3.04%)
Jan 25, 2023 2.934 2.959 2.910 2.951 625,532 -0.02(-0.55%)
Jan 24, 2023 3.016 3.024 2.918 2.967 1,022,634 -0.01(-0.27%)
Jan 23, 2023 3.138 3.146 2.881 2.975 3,851,784 -0.17(-5.44%)
Jan 20, 2023 3.056 3.154 3.024 3.146 501,641 +0.07(+2.39%)
Jan 19, 2023 3.056 3.089 2.942 3.073 672,727 +0.02(+0.53%)
Jan 18, 2023 3.081 3.154 3.048 3.056 676,013 +0.00(+0.00%)
Jan 17, 2023 2.991 3.089 2.975 3.056 894,579 +0.08(+2.74%)
Jan 13, 2023 2.861 2.983 2.861 2.975 860,724 +0.11(+3.99%)
Jan 12, 2023 2.934 2.967 2.796 2.861 1,775,993 -0.07(-2.23%)
Jan 11, 2023 3.097 3.114 2.910 2.926 1,480,504 -0.16(-5.28%)
Jan 10, 2023 2.991 3.097 2.942 3.089 537,606 +0.13(+4.41%)
Jan 09, 2023 3.122 3.171 2.951 2.959 1,116,596 -0.14(-4.47%)
Jan 06, 2023 2.951 3.105 2.951 3.097 499,961 +0.15(+5.26%)
Jan 05, 2023 2.951 2.967 2.918 2.942 423,729 -0.04(-1.37%)
Jan 04, 2023 3.040 3.052 2.951 2.983 595,851 -0.01(-0.27%)
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.