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 (%)
May 31, 2024 2.914 2.923 2.894 2.914 503,518 +0.01(+0.34%)
May 30, 2024 2.953 2.953 2.884 2.904 510,242 -0.03(-1.00%)
May 29, 2024 2.943 2.953 2.865 2.933 1,244,164 -0.03(-0.99%)
May 28, 2024 3.031 3.060 2.904 2.962 1,615,488 -0.11(-3.49%)
May 24, 2024 3.031 3.099 3.031 3.070 879,447 +0.03(+0.96%)
May 23, 2024 3.060 3.084 3.021 3.040 451,257 -0.03(-0.95%)
May 22, 2024 3.099 3.109 3.031 3.070 727,290 -0.05(-1.56%)
May 21, 2024 3.109 3.118 3.089 3.118 1,137,135 +0.01(+0.31%)
May 20, 2024 3.070 3.133 3.060 3.109 1,524,646 +0.04(+1.27%)
May 17, 2024 3.079 3.079 3.051 3.070 767,408 -0.01(-0.32%)
May 16, 2024 3.031 3.084 3.011 3.079 1,038,397 +0.05(+1.61%)
May 15, 2024 3.060 3.060 3.011 3.031 728,173 -0.03(-0.96%)
May 14, 2024 3.079 3.099 3.040 3.060 1,019,657 -0.03(-0.95%)
May 13, 2024 3.050 3.109 3.050 3.089 874,534 +0.09(+2.92%)
May 10, 2024 3.079 3.109 3.001 3.001 814,898 -0.08(-2.53%)
May 09, 2024 3.060 3.089 3.016 3.079 861,819 +0.04(+1.28%)
May 08, 2024 2.962 3.050 2.962 3.040 679,532 +0.05(+1.63%)
May 07, 2024 2.943 3.021 2.943 2.992 704,872 +0.06(+1.99%)
May 06, 2024 2.923 2.943 2.914 2.933 287,511 +0.01(+0.33%)
May 03, 2024 2.953 2.953 2.923 2.923 332,750 -0.02(-0.66%)
May 02, 2024 2.884 2.962 2.875 2.943 727,740 +0.08(+2.72%)
May 01, 2024 2.894 2.894 2.846 2.865 422,964 -0.03(-1.01%)
Apr 30, 2024 2.894 2.914 2.884 2.894 469,763 -0.01(-0.34%)
Apr 29, 2024 2.894 2.923 2.875 2.904 670,763 +0.03(+1.02%)
Apr 26, 2024 2.855 2.884 2.836 2.875 352,570 +0.03(+1.03%)
Apr 25, 2024 2.826 2.846 2.816 2.846 255,174 +0.03(+1.04%)
Apr 24, 2024 2.855 2.855 2.816 2.816 327,585 -0.03(-1.03%)
Apr 23, 2024 2.826 2.846 2.816 2.846 413,296 +0.04(+1.39%)
Apr 22, 2024 2.826 2.836 2.797 2.807 401,170 -0.02(-0.69%)
Apr 19, 2024 2.816 2.836 2.807 2.826 337,019 +0.01(+0.35%)
Apr 18, 2024 2.836 2.860 2.807 2.816 634,749 -0.01(-0.34%)
Apr 17, 2024 2.826 2.836 2.807 2.826 339,241 +0.00(+0.00%)
Apr 16, 2024 2.807 2.826 2.787 2.826 458,334 +0.02(+0.69%)
Apr 15, 2024 2.816 2.855 2.787 2.807 479,050 -0.03(-1.03%)
Apr 12, 2024 2.787 2.836 2.777 2.836 664,765 +0.06(+2.11%)
Apr 11, 2024 2.807 2.836 2.777 2.777 330,014 -0.02(-0.70%)
Apr 10, 2024 2.836 2.836 2.777 2.797 597,861 -0.04(-1.37%)
Apr 09, 2024 2.855 2.875 2.836 2.836 262,478 -0.03(-1.02%)
Apr 08, 2024 2.865 2.875 2.836 2.865 413,795 -0.01(-0.34%)
Apr 05, 2024 2.865 2.884 2.850 2.875 301,781 +0.02(+0.68%)
Apr 04, 2024 2.855 2.894 2.826 2.855 739,380 +0.03(+1.03%)
Apr 03, 2024 2.748 2.836 2.748 2.826 373,220 +0.07(+2.47%)
Apr 02, 2024 2.797 2.816 2.738 2.758 689,962 -0.05(-1.74%)
Apr 01, 2024 2.826 2.836 2.797 2.807 380,940 -0.01(-0.35%)
Mar 28, 2024 2.797 2.846 2.797 2.816 476,394 +0.01(+0.35%)
Mar 27, 2024 2.826 2.846 2.807 2.807 386,010 -0.02(-0.69%)
Mar 26, 2024 2.826 2.855 2.807 2.826 441,299 +0.02(+0.69%)
Mar 25, 2024 2.855 2.865 2.797 2.807 719,021 -0.06(-2.04%)
Mar 22, 2024 2.884 2.884 2.855 2.865 284,056 -0.04(-1.34%)
Mar 21, 2024 2.875 2.904 2.870 2.904 546,553 +0.03(+1.02%)
Mar 20, 2024 2.875 2.884 2.826 2.875 394,409 -0.01(-0.34%)
Mar 19, 2024 2.884 2.923 2.875 2.884 261,236 -0.01(-0.34%)
Mar 18, 2024 2.904 2.909 2.856 2.894 566,028 -0.02(-0.67%)
Mar 15, 2024 2.923 2.938 2.894 2.914 790,583 +0.01(+0.34%)
Mar 14, 2024 2.923 2.943 2.884 2.904 959,502 -0.02(-0.67%)
Mar 13, 2024 2.982 3.011 2.923 2.923 1,045,421 -0.07(-2.28%)
Mar 12, 2024 2.943 3.011 2.904 2.992 1,085,079 +0.06(+1.99%)
Mar 11, 2024 2.933 2.933 2.894 2.933 472,305 -0.01(-0.33%)
Mar 08, 2024 2.904 2.943 2.904 2.943 865,836 +0.04(+1.34%)
Mar 07, 2024 2.846 2.914 2.841 2.904 496,161 +0.06(+2.05%)
Mar 06, 2024 2.846 2.865 2.797 2.846 610,353 +0.00(+0.00%)
Mar 05, 2024 2.826 2.894 2.787 2.846 668,323 +0.02(+0.69%)
Mar 04, 2024 2.972 2.982 2.816 2.826 1,335,576 -0.12(-4.13%)
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.