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 (%)
Feb 29, 2024 2.910 2.967 2.853 2.900 960,184 -0.01(-0.33%)
Feb 28, 2024 2.910 2.986 2.886 2.910 2,092,631 +0.02(+0.66%)
Feb 27, 2024 2.834 2.929 2.838 2.891 1,236,057 +0.05(+1.67%)
Feb 26, 2024 2.815 2.853 2.767 2.843 768,502 +0.03(+1.01%)
Feb 23, 2024 2.720 2.824 2.682 2.815 1,000,630 +0.04(+1.37%)
Feb 22, 2024 2.777 2.786 2.734 2.777 778,192 +0.01(+0.34%)
Feb 21, 2024 2.739 2.796 2.720 2.767 611,948 +0.03(+1.04%)
Feb 20, 2024 2.729 2.786 2.710 2.739 488,342 +0.01(+0.35%)
Feb 16, 2024 2.767 2.767 2.710 2.729 598,177 -0.03(-1.03%)
Feb 15, 2024 2.720 2.758 2.677 2.758 461,668 +0.05(+1.75%)
Feb 14, 2024 2.720 2.748 2.672 2.710 766,913 -0.01(-0.35%)
Feb 13, 2024 2.805 2.834 2.710 2.720 876,945 -0.10(-3.38%)
Feb 12, 2024 2.777 2.824 2.768 2.815 375,939 +0.04(+1.37%)
Feb 09, 2024 2.815 2.824 2.762 2.777 473,776 -0.02(-0.68%)
Feb 08, 2024 2.748 2.805 2.739 2.796 466,401 +0.03(+1.03%)
Feb 07, 2024 2.815 2.815 2.753 2.767 450,994 -0.04(-1.36%)
Feb 06, 2024 2.758 2.834 2.739 2.805 575,830 +0.08(+2.79%)
Feb 05, 2024 2.767 2.786 2.667 2.729 828,210 -0.03(-1.03%)
Feb 02, 2024 2.796 2.804 2.720 2.758 706,952 -0.04(-1.36%)
Feb 01, 2024 2.862 2.883 2.767 2.796 919,012 -0.07(-2.33%)
Jan 31, 2024 2.910 2.919 2.853 2.862 485,522 -0.03(-0.99%)
Jan 30, 2024 2.900 2.919 2.872 2.891 591,360 -0.01(-0.33%)
Jan 29, 2024 2.910 2.938 2.872 2.900 560,932 -0.04(-1.29%)
Jan 26, 2024 2.881 2.938 2.872 2.938 554,207 +0.06(+1.98%)
Jan 25, 2024 2.900 2.938 2.843 2.881 915,857 -0.01(-0.33%)
Jan 24, 2024 2.872 2.919 2.853 2.891 1,087,806 +0.02(+0.66%)
Jan 23, 2024 2.929 2.948 2.862 2.872 746,778 -0.08(-2.58%)
Jan 22, 2024 2.872 2.957 2.870 2.948 1,134,311 +0.08(+2.65%)
Jan 19, 2024 2.910 2.919 2.862 2.872 496,986 -0.04(-1.31%)
Jan 18, 2024 2.891 2.910 2.862 2.910 609,764 +0.05(+1.66%)
Jan 17, 2024 2.843 2.898 2.815 2.862 768,836 +0.01(+0.33%)
Jan 16, 2024 2.891 2.928 2.834 2.853 810,439 -0.01(-0.33%)
Jan 12, 2024 2.881 2.915 2.843 2.862 619,910 +0.01(+0.33%)
Jan 11, 2024 2.881 2.881 2.834 2.853 670,426 -0.06(-1.96%)
Jan 10, 2024 2.919 2.929 2.862 2.910 678,195 +0.00(+0.00%)
Jan 09, 2024 2.929 2.948 2.872 2.910 803,010 -0.04(-1.29%)
Jan 08, 2024 3.024 3.024 2.910 2.948 1,060,949 -0.10(-3.12%)
Jan 05, 2024 2.986 3.048 2.910 3.043 1,710,567 +0.07(+2.24%)
Jan 04, 2024 2.957 3.052 2.938 2.976 1,676,419 +0.06(+1.95%)
Jan 03, 2024 2.815 2.967 2.786 2.919 1,371,487 +0.11(+4.07%)
Jan 02, 2024 2.824 2.881 2.786 2.805 966,814 -0.02(-0.67%)
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%)
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.