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 (%)
Dec 29, 2023 2.853 2.862 2.786 2.824 839,070 -0.03(-1.00%)
Dec 28, 2023 2.881 2.891 2.843 2.853 740,691 -0.01(-0.33%)
Dec 27, 2023 2.881 2.891 2.857 2.862 556,497 -0.02(-0.66%)
Dec 26, 2023 2.900 2.919 2.862 2.881 495,402 -0.03(-0.98%)
Dec 22, 2023 2.815 2.919 2.815 2.910 1,302,384 +0.08(+2.68%)
Dec 21, 2023 2.853 2.853 2.796 2.834 698,071 +0.02(+0.68%)
Dec 20, 2023 2.834 2.877 2.796 2.815 729,140 -0.02(-0.67%)
Dec 19, 2023 2.834 2.891 2.824 2.834 819,804 -0.02(-0.67%)
Dec 18, 2023 2.862 2.938 2.805 2.853 1,177,954 +0.04(+1.35%)
Dec 15, 2023 2.815 2.853 2.748 2.815 1,276,952 +0.01(+0.34%)
Dec 14, 2023 2.796 2.824 2.758 2.805 570,069 +0.04(+1.37%)
Dec 13, 2023 2.720 2.777 2.677 2.767 786,998 +0.00(+0.00%)
Dec 12, 2023 2.748 2.824 2.729 2.767 811,977 +0.03(+1.04%)
Dec 11, 2023 2.796 2.834 2.710 2.739 920,389 -0.07(-2.37%)
Dec 08, 2023 2.786 2.834 2.781 2.805 658,730 +0.00(+0.00%)
Dec 07, 2023 2.872 2.886 2.729 2.805 1,794,941 -0.07(-2.32%)
Dec 06, 2023 3.043 3.071 2.862 2.872 1,305,008 -0.15(-5.03%)
Dec 05, 2023 3.205 3.214 2.995 3.024 1,401,260 -0.28(-8.36%)
Dec 04, 2023 3.290 3.309 3.195 3.300 743,903 +0.02(+0.58%)
Dec 01, 2023 3.262 3.285 3.252 3.281 746,836 +0.03(+0.88%)
Nov 30, 2023 3.243 3.281 3.243 3.252 426,282 +0.02(+0.59%)
Nov 29, 2023 3.214 3.233 3.195 3.233 533,023 +0.04(+1.19%)
Nov 28, 2023 3.176 3.257 3.157 3.195 740,331 +0.05(+1.51%)
Nov 27, 2023 3.138 3.205 3.138 3.148 775,859 -0.08(-2.36%)
Nov 24, 2023 3.119 3.357 3.109 3.224 1,104,955 +0.10(+3.04%)
Nov 22, 2023 3.138 3.174 3.101 3.129 1,359,371 -0.01(-0.29%)
Nov 21, 2023 3.165 3.174 3.092 3.138 1,084,610 -0.02(-0.58%)
Nov 20, 2023 3.183 3.247 3.119 3.156 1,001,975 -0.02(-0.57%)
Nov 17, 2023 3.138 3.174 3.083 3.174 656,362 +0.10(+3.25%)
Nov 16, 2023 3.001 3.101 2.983 3.074 772,945 +0.10(+3.36%)
Nov 15, 2023 2.847 3.001 2.847 2.974 882,987 +0.16(+5.83%)
Nov 14, 2023 2.783 2.824 2.756 2.810 523,413 +0.05(+1.98%)
Nov 13, 2023 2.801 2.801 2.738 2.756 369,859 -0.03(-0.98%)
Nov 10, 2023 2.783 2.810 2.756 2.783 416,081 -0.02(-0.65%)
Nov 09, 2023 2.801 2.837 2.792 2.801 375,198 +0.01(+0.33%)
Nov 08, 2023 2.892 2.892 2.792 2.792 476,810 -0.12(-4.06%)
Nov 07, 2023 2.938 2.938 2.888 2.910 330,045 -0.02(-0.62%)
Nov 06, 2023 2.974 3.000 2.910 2.928 295,721 -0.06(-2.13%)
Nov 03, 2023 3.001 3.015 2.956 2.992 371,740 +0.01(+0.31%)
Nov 02, 2023 2.919 2.992 2.919 2.983 457,409 +0.07(+2.50%)
Nov 01, 2023 2.965 2.974 2.883 2.910 671,547 -0.05(-1.54%)
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%)
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.