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

Diana Shipping Inc (NY: DSX )

2.800 -0.010 (-0.36%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 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 2.902 2.951 2.840 2.910 1,136,883 +0.01(+0.28%)
Nov 29, 2022 2.999 3.048 2.898 2.902 1,116,111 -0.07(-2.47%)
Nov 28, 2022 3.236 3.244 2.959 2.975 2,227,610 -0.26(-8.06%)
Nov 25, 2022 3.301 3.374 3.219 3.236 1,495,925 -0.15(-4.45%)
Nov 23, 2022 3.394 3.410 3.344 3.387 2,187,042 +0.03(+0.93%)
Nov 22, 2022 3.441 3.441 3.344 3.355 1,460,893 -0.04(-1.15%)
Nov 21, 2022 3.402 3.430 3.308 3.394 1,085,839 +0.03(+0.93%)
Nov 18, 2022 3.504 3.520 3.301 3.363 1,296,128 -0.09(-2.49%)
Nov 17, 2022 3.285 3.496 3.160 3.449 2,073,635 +0.29(+9.16%)
Nov 16, 2022 3.324 3.333 3.144 3.160 1,229,573 -0.16(-4.72%)
Nov 15, 2022 3.441 3.441 3.308 3.316 752,135 -0.09(-2.53%)
Nov 14, 2022 3.496 3.520 3.379 3.402 951,161 -0.08(-2.25%)
Nov 11, 2022 3.496 3.574 3.473 3.480 1,133,710 +0.03(+0.91%)
Nov 10, 2022 3.512 3.512 3.402 3.449 877,660 +0.05(+1.38%)
Nov 09, 2022 3.449 3.488 3.371 3.402 659,969 -0.07(-2.03%)
Nov 08, 2022 3.535 3.582 3.449 3.473 891,275 -0.05(-1.33%)
Nov 07, 2022 3.402 3.570 3.390 3.520 1,511,876 +0.16(+4.65%)
Nov 04, 2022 3.340 3.418 3.301 3.363 1,124,334 +0.05(+1.65%)
Nov 03, 2022 3.301 3.310 3.207 3.308 680,020 +0.01(+0.24%)
Nov 02, 2022 3.426 3.449 3.301 3.301 616,054 -0.13(-3.65%)
Nov 01, 2022 3.426 3.480 3.355 3.426 971,242 +0.05(+1.39%)
Oct 31, 2022 3.347 3.433 3.285 3.379 624,851 +0.02(+0.47%)
Oct 28, 2022 3.261 3.394 3.215 3.363 712,025 +0.10(+3.12%)
Oct 27, 2022 3.332 3.332 3.207 3.261 649,567 -0.02(-0.48%)
Oct 26, 2022 3.316 3.375 3.277 3.277 625,241 -0.04(-1.18%)
Oct 25, 2022 3.301 3.324 3.230 3.316 1,223,217 +0.01(+0.24%)
Oct 24, 2022 3.308 3.324 3.222 3.308 570,952 +0.05(+1.44%)
Oct 21, 2022 3.168 3.308 3.160 3.261 777,894 +0.10(+3.22%)
Oct 20, 2022 3.269 3.269 3.148 3.160 663,782 -0.09(-2.88%)
Oct 19, 2022 3.285 3.301 3.199 3.254 450,873 -0.07(-2.12%)
Oct 18, 2022 3.277 3.324 3.254 3.324 549,088 +0.11(+3.41%)
Oct 17, 2022 3.285 3.356 3.191 3.215 739,732 -0.05(-1.67%)
Oct 14, 2022 3.238 3.277 3.195 3.269 530,534 +0.05(+1.70%)
Oct 13, 2022 3.097 3.277 3.097 3.215 766,942 +0.04(+1.23%)
Oct 12, 2022 3.152 3.191 3.050 3.175 622,173 +0.06(+2.01%)
Oct 11, 2022 3.113 3.183 3.050 3.113 641,353 -0.02(-0.50%)
Oct 10, 2022 3.285 3.308 3.105 3.128 592,715 -0.13(-4.08%)
Oct 07, 2022 3.144 3.308 3.144 3.261 830,079 +0.09(+2.96%)
Oct 06, 2022 3.215 3.277 3.152 3.168 660,070 -0.03(-0.98%)
Oct 05, 2022 3.168 3.230 3.075 3.199 566,063 +0.05(+1.74%)
Oct 04, 2022 3.128 3.207 3.105 3.144 809,437 +0.09(+2.81%)
Oct 03, 2022 2.855 3.109 2.855 3.058 1,084,495 +0.23(+8.31%)
Sep 30, 2022 2.847 2.956 2.823 2.823 1,001,488 +0.00(+0.00%)
Sep 29, 2022 2.933 2.972 2.761 2.823 1,284,584 -0.16(-5.50%)
Sep 28, 2022 3.050 3.074 2.972 2.988 1,436,949 -0.12(-3.78%)
Sep 27, 2022 3.035 3.121 3.011 3.105 854,461 +0.07(+2.32%)
Sep 26, 2022 3.199 3.222 3.006 3.035 1,689,833 -0.27(-8.06%)
Sep 23, 2022 3.520 3.527 3.250 3.301 1,550,252 -0.27(-7.66%)
Sep 22, 2022 3.606 3.699 3.527 3.574 699,937 -0.05(-1.51%)
Sep 21, 2022 3.770 3.770 3.606 3.629 760,444 -0.12(-3.13%)
Sep 20, 2022 3.613 3.762 3.590 3.746 967,580 +0.19(+5.27%)
Sep 19, 2022 3.652 3.731 3.535 3.559 814,164 -0.14(-3.81%)
Sep 16, 2022 3.793 3.793 3.621 3.699 833,893 -0.17(-4.44%)
Sep 15, 2022 3.840 3.903 3.813 3.871 369,875 +0.00(+0.00%)
Sep 14, 2022 3.965 4.020 3.848 3.871 644,492 -0.08(-1.98%)
Sep 13, 2022 3.832 3.987 3.832 3.950 728,476 +0.06(+1.61%)
Sep 12, 2022 3.848 3.918 3.821 3.887 565,955 +0.05(+1.22%)
Sep 09, 2022 3.801 3.864 3.766 3.840 752,253 +0.10(+2.72%)
Sep 08, 2022 3.543 3.746 3.535 3.739 791,769 +0.20(+5.52%)
Sep 07, 2022 3.645 3.660 3.543 3.543 615,806 -0.12(-3.21%)
Sep 06, 2022 3.762 3.793 3.637 3.660 981,084 -0.11(-2.90%)
Sep 02, 2022 3.832 3.864 3.723 3.770 1,224,584 +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.