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

Diana Shipping Inc (NY: DSX )

2.885 -0.005 (-0.17%)
Streaming Delayed Price Updated: 12:33 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 (%)
Jun 30, 2023 3.245 3.280 3.218 3.227 546,441 -0.03(-1.07%)
Jun 29, 2023 3.236 3.280 3.227 3.262 295,427 +0.03(+0.81%)
Jun 28, 2023 3.271 3.297 3.210 3.236 530,250 -0.07(-2.12%)
Jun 27, 2023 3.297 3.323 3.280 3.306 317,296 +0.00(+0.00%)
Jun 26, 2023 3.297 3.319 3.271 3.306 275,409 +0.02(+0.53%)
Jun 23, 2023 3.271 3.315 3.245 3.288 259,019 -0.03(-0.79%)
Jun 22, 2023 3.297 3.336 3.280 3.315 187,554 +0.01(+0.26%)
Jun 21, 2023 3.262 3.341 3.262 3.306 326,574 -0.01(-0.26%)
Jun 20, 2023 3.393 3.393 3.255 3.315 492,546 -0.10(-2.82%)
Jun 16, 2023 3.367 3.411 3.336 3.411 657,703 +0.05(+1.56%)
Jun 15, 2023 3.262 3.358 3.358 529,479 +0.24(+7.87%)
May 08, 2023 3.147 3.214 3.101 3.113 489,704 -0.03(-1.07%)
May 05, 2023 2.979 3.197 2.979 3.147 663,675 +0.20(+6.84%)
May 04, 2023 3.030 3.080 2.937 2.946 748,920 -0.10(-3.31%)
May 03, 2023 3.122 3.139 3.038 3.046 437,012 -0.08(-2.42%)
May 02, 2023 3.231 3.239 3.113 3.122 626,034 -0.11(-3.38%)
May 01, 2023 3.315 3.344 3.231 3.231 556,858 -0.09(-2.78%)
Apr 28, 2023 3.306 3.365 3.306 3.323 343,979 +0.00(+0.00%)
Apr 27, 2023 3.332 3.390 3.298 3.323 386,657 +0.01(+0.25%)
Apr 26, 2023 3.407 3.449 3.306 3.315 443,042 -0.09(-2.71%)
Apr 25, 2023 3.483 3.483 3.374 3.407 442,576 -0.08(-2.40%)
Apr 24, 2023 3.390 3.491 3.382 3.491 485,244 +0.11(+3.23%)
Apr 21, 2023 3.357 3.441 3.323 3.382 424,423 +0.03(+0.75%)
Apr 20, 2023 3.483 3.483 3.332 3.357 428,760 -0.09(-2.68%)
Apr 19, 2023 3.441 3.466 3.382 3.449 482,934 +0.01(+0.24%)
Apr 18, 2023 3.441 3.491 3.424 3.441 491,820 +0.01(+0.24%)
Apr 17, 2023 3.508 3.533 3.416 3.432 921,026 -0.07(-1.92%)
Apr 14, 2023 3.441 3.499 3.399 3.499 453,972 +0.06(+1.71%)
Apr 13, 2023 3.449 3.504 3.441 3.441 737,571 +0.02(+0.49%)
Apr 12, 2023 3.416 3.441 3.382 3.424 406,742 +0.05(+1.49%)
Apr 11, 2023 3.323 3.413 3.298 3.374 568,558 +0.06(+1.77%)
Apr 10, 2023 3.197 3.327 3.189 3.315 591,553 +0.12(+3.67%)
Apr 06, 2023 3.239 3.251 3.189 3.197 419,158 -0.06(-1.80%)
Apr 05, 2023 3.264 3.269 3.206 3.256 687,837 -0.01(-0.26%)
Apr 04, 2023 3.315 3.332 3.202 3.264 488,905 +0.02(+0.52%)
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.