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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 2.945 2.995 2.883 2.953 1,120,126 +0.01(+0.28%)
Nov 29, 2022 3.044 3.094 2.941 2.945 1,099,660 -0.07(-2.47%)
Nov 28, 2022 3.284 3.292 3.003 3.019 2,194,776 -0.26(-8.06%)
Nov 25, 2022 3.350 3.425 3.268 3.284 1,473,876 -0.15(-4.45%)
Nov 23, 2022 3.445 3.461 3.394 3.437 2,154,806 +0.03(+0.93%)
Nov 22, 2022 3.493 3.493 3.394 3.405 1,439,360 -0.04(-1.15%)
Nov 21, 2022 3.453 3.481 3.358 3.445 1,069,834 +0.03(+0.93%)
Nov 18, 2022 3.556 3.572 3.350 3.413 1,277,024 -0.09(-2.49%)
Nov 17, 2022 3.334 3.549 3.207 3.501 2,043,071 +0.29(+9.16%)
Nov 16, 2022 3.374 3.383 3.191 3.207 1,211,450 -0.16(-4.72%)
Nov 15, 2022 3.493 3.493 3.358 3.366 741,048 -0.09(-2.53%)
Nov 14, 2022 3.548 3.572 3.429 3.453 937,141 -0.08(-2.25%)
Nov 11, 2022 3.548 3.628 3.525 3.532 1,117,000 +0.03(+0.91%)
Nov 10, 2022 3.564 3.564 3.453 3.501 864,724 +0.05(+1.38%)
Nov 09, 2022 3.501 3.540 3.421 3.453 650,242 -0.07(-2.03%)
Nov 08, 2022 3.588 3.636 3.501 3.525 878,138 -0.05(-1.33%)
Nov 07, 2022 3.453 3.624 3.441 3.572 1,489,592 +0.16(+4.65%)
Nov 04, 2022 3.390 3.469 3.350 3.413 1,107,762 +0.06(+1.65%)
Nov 03, 2022 3.350 3.359 3.255 3.358 669,997 +0.01(+0.24%)
Nov 02, 2022 3.477 3.501 3.350 3.350 606,974 -0.13(-3.65%)
Nov 01, 2022 3.477 3.532 3.405 3.477 956,927 +0.05(+1.39%)
Oct 31, 2022 3.398 3.484 3.334 3.429 615,641 +0.02(+0.46%)
Oct 28, 2022 3.310 3.445 3.263 3.413 701,531 +0.10(+3.12%)
Oct 27, 2022 3.382 3.382 3.255 3.310 639,993 -0.02(-0.48%)
Oct 26, 2022 3.366 3.425 3.326 3.326 616,025 -0.04(-1.18%)
Oct 25, 2022 3.350 3.374 3.278 3.366 1,205,188 +0.01(+0.24%)
Oct 24, 2022 3.358 3.374 3.271 3.358 562,536 +0.05(+1.44%)
Oct 21, 2022 3.215 3.358 3.207 3.310 766,428 +0.10(+3.22%)
Oct 20, 2022 3.318 3.318 3.195 3.207 653,998 -0.10(-2.88%)
Oct 19, 2022 3.334 3.351 3.247 3.302 444,227 -0.07(-2.12%)
Oct 18, 2022 3.326 3.374 3.302 3.374 540,995 +0.11(+3.41%)
Oct 17, 2022 3.334 3.406 3.239 3.263 728,829 -0.06(-1.67%)
Oct 14, 2022 3.286 3.326 3.243 3.318 522,714 +0.06(+1.70%)
Oct 13, 2022 3.144 3.326 3.144 3.263 755,637 +0.04(+1.23%)
Oct 12, 2022 3.199 3.239 3.096 3.223 613,003 +0.06(+2.01%)
Oct 11, 2022 3.159 3.231 3.096 3.159 631,900 -0.02(-0.50%)
Oct 10, 2022 3.334 3.358 3.151 3.175 583,978 -0.13(-4.08%)
Oct 07, 2022 3.191 3.358 3.191 3.310 817,844 +0.10(+2.96%)
Oct 06, 2022 3.263 3.326 3.199 3.215 650,341 -0.03(-0.98%)
Oct 05, 2022 3.215 3.278 3.120 3.247 557,719 +0.06(+1.74%)
Oct 04, 2022 3.175 3.255 3.151 3.191 797,506 +0.09(+2.81%)
Oct 03, 2022 2.897 3.155 2.897 3.104 1,068,510 +0.24(+8.31%)
Sep 30, 2022 2.889 3.001 2.866 2.866 986,727 +0.00(+0.00%)
Sep 29, 2022 2.977 3.017 2.802 2.866 1,265,650 -0.17(-5.50%)
Sep 28, 2022 3.096 3.120 3.017 3.032 1,415,769 -0.12(-3.78%)
Sep 27, 2022 3.080 3.167 3.056 3.151 841,866 +0.07(+2.32%)
Sep 26, 2022 3.247 3.271 3.051 3.080 1,664,925 -0.27(-8.06%)
Sep 23, 2022 3.572 3.580 3.298 3.350 1,527,402 -0.28(-7.66%)
Sep 22, 2022 3.659 3.755 3.580 3.628 689,620 -0.06(-1.51%)
Sep 21, 2022 3.826 3.826 3.659 3.683 749,235 -0.12(-3.13%)
Sep 20, 2022 3.667 3.818 3.644 3.802 953,319 +0.19(+5.27%)
Sep 19, 2022 3.707 3.787 3.588 3.612 802,163 -0.14(-3.81%)
Sep 16, 2022 3.850 3.850 3.675 3.755 821,602 -0.17(-4.44%)
Sep 15, 2022 3.898 3.961 3.870 3.929 364,423 +0.00(+0.00%)
Sep 14, 2022 4.025 4.080 3.906 3.929 634,993 -0.08(-1.98%)
Sep 13, 2022 3.890 4.047 3.890 4.009 717,738 +0.06(+1.61%)
Sep 12, 2022 3.906 3.977 3.878 3.945 557,613 +0.05(+1.22%)
Sep 09, 2022 3.858 3.921 3.822 3.898 741,166 +0.10(+2.72%)
Sep 08, 2022 3.596 3.802 3.588 3.794 780,099 +0.20(+5.52%)
Sep 07, 2022 3.699 3.715 3.596 3.596 606,729 -0.12(-3.21%)
Sep 06, 2022 3.818 3.850 3.691 3.715 966,623 -0.11(-2.90%)
Sep 02, 2022 3.890 3.921 3.779 3.826 1,206,534 +0.02(+0.42%)
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.