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

Diana Shipping Inc (NY: DSX )

2.890 -0.020 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Apr 03, 2023 3.281 3.315 3.223 3.248 422,940 -0.03(-0.77%)
Mar 31, 2023 3.214 3.298 3.214 3.273 499,514 +0.05(+1.56%)
Mar 30, 2023 3.290 3.305 3.223 3.223 360,788 -0.05(-1.54%)
Mar 29, 2023 3.281 3.332 3.256 3.273 437,364 +0.01(+0.26%)
Mar 28, 2023 3.298 3.332 3.248 3.264 540,374 -0.05(-1.52%)
Mar 27, 2023 3.416 3.424 3.281 3.315 378,508 -0.07(-1.99%)
Mar 24, 2023 3.340 3.390 3.290 3.382 412,928 +0.07(+2.03%)
Mar 23, 2023 3.315 3.400 3.273 3.315 507,825 +0.02(+0.51%)
Mar 22, 2023 3.348 3.374 3.290 3.298 394,591 -0.05(-1.50%)
Mar 21, 2023 3.223 3.390 3.223 3.348 884,007 +0.18(+5.84%)
Mar 20, 2023 3.139 3.214 3.122 3.164 562,265 +0.05(+1.62%)
Mar 17, 2023 3.189 3.197 3.097 3.113 890,053 -0.11(-3.39%)
Mar 16, 2023 3.239 3.256 3.147 3.223 669,314 -0.04(-1.29%)
Mar 15, 2023 3.348 3.348 3.198 3.264 902,391 -0.11(-3.23%)
Mar 14, 2023 3.382 3.491 3.357 3.374 865,433 +0.04(+1.26%)
Mar 13, 2023 3.340 3.499 3.281 3.332 911,701 -0.09(-2.70%)
Mar 10, 2023 3.651 3.659 3.337 3.424 2,076,453 -0.29(-7.69%)
Mar 09, 2023 3.872 3.872 3.693 3.709 1,804,024 -0.13(-3.38%)
Mar 08, 2023 3.799 3.888 3.758 3.839 1,358,837 +0.05(+1.28%)
Mar 07, 2023 3.742 3.815 3.677 3.790 1,107,389 +0.04(+1.08%)
Mar 06, 2023 3.782 3.807 3.675 3.750 1,354,424 -0.06(-1.70%)
Mar 03, 2023 3.758 3.830 3.717 3.815 698,199 +0.06(+1.73%)
Mar 02, 2023 3.815 3.815 3.695 3.750 767,530 -0.07(-1.91%)
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.