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

Diana Shipping Inc (NY: DSX )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 28, 2023 3.758 3.790 3.687 3.750 1,033,937 +0.02(+0.43%)
Feb 27, 2023 3.855 3.937 3.725 3.734 1,652,249 -0.06(-1.50%)
Feb 24, 2023 3.815 3.831 3.701 3.790 1,623,259 -0.02(-0.64%)
Feb 23, 2023 3.693 3.896 3.693 3.815 1,469,831 +0.13(+3.52%)
Feb 22, 2023 3.498 3.758 3.466 3.685 2,293,708 +0.29(+8.61%)
Feb 21, 2023 3.450 3.482 3.393 3.393 943,324 -0.02(-0.71%)
Feb 17, 2023 3.385 3.417 3.348 3.417 369,873 +0.05(+1.45%)
Feb 16, 2023 3.295 3.401 3.271 3.368 625,112 +0.03(+0.97%)
Feb 15, 2023 3.312 3.360 3.287 3.336 413,803 +0.00(+0.00%)
Feb 14, 2023 3.344 3.376 3.295 3.336 488,468 +0.01(+0.24%)
Feb 13, 2023 3.303 3.356 3.234 3.328 822,581 +0.02(+0.74%)
Feb 10, 2023 3.425 3.433 3.263 3.303 946,224 -0.14(-4.01%)
Feb 09, 2023 3.539 3.596 3.433 3.441 909,169 -0.06(-1.62%)
Feb 08, 2023 3.417 3.571 3.417 3.498 799,915 +0.08(+2.38%)
Feb 07, 2023 3.433 3.466 3.381 3.417 595,060 -0.02(-0.47%)
Feb 06, 2023 3.385 3.450 3.352 3.433 633,851 +0.05(+1.44%)
Feb 03, 2023 3.393 3.441 3.352 3.385 601,739 -0.02(-0.48%)
Feb 02, 2023 3.344 3.425 3.328 3.401 984,816 +0.08(+2.45%)
Feb 01, 2023 3.247 3.344 3.206 3.320 811,219 +0.06(+1.74%)
Jan 31, 2023 3.133 3.279 3.109 3.263 887,917 +0.15(+4.69%)
Jan 30, 2023 3.133 3.255 3.117 3.117 1,472,419 +0.03(+1.05%)
Jan 27, 2023 3.003 3.092 2.995 3.084 934,567 +0.06(+1.88%)
Jan 26, 2023 2.946 3.027 2.906 3.027 842,924 +0.09(+3.04%)
Jan 25, 2023 2.922 2.946 2.898 2.938 628,155 -0.02(-0.55%)
Jan 24, 2023 3.003 3.011 2.906 2.954 1,026,922 -0.01(-0.27%)
Jan 23, 2023 3.125 3.133 2.869 2.963 3,867,934 -0.17(-5.44%)
Jan 20, 2023 3.044 3.141 3.011 3.133 503,744 +0.07(+2.39%)
Jan 19, 2023 3.044 3.076 2.930 3.060 675,547 +0.02(+0.53%)
Jan 18, 2023 3.068 3.141 3.036 3.044 678,848 +0.00(+0.00%)
Jan 17, 2023 2.979 3.076 2.963 3.044 898,330 +0.08(+2.74%)
Jan 13, 2023 2.849 2.971 2.849 2.963 864,333 +0.11(+3.99%)
Jan 12, 2023 2.922 2.954 2.784 2.849 1,783,440 -0.06(-2.23%)
Jan 11, 2023 3.084 3.101 2.898 2.914 1,486,712 -0.16(-5.28%)
Jan 10, 2023 2.979 3.084 2.930 3.076 539,860 +0.13(+4.41%)
Jan 09, 2023 3.109 3.157 2.938 2.946 1,121,278 -0.14(-4.47%)
Jan 06, 2023 2.938 3.092 2.938 3.084 502,057 +0.15(+5.26%)
Jan 05, 2023 2.938 2.954 2.906 2.930 425,505 -0.04(-1.37%)
Jan 04, 2023 3.027 3.040 2.938 2.971 598,350 -0.01(-0.27%)
Jan 03, 2023 3.117 3.157 2.979 2.979 710,794 -0.19(-5.90%)
Dec 30, 2022 3.141 3.182 3.092 3.165 641,911 +0.01(+0.26%)
Dec 29, 2022 3.052 3.174 3.052 3.157 440,863 +0.09(+2.91%)
Dec 28, 2022 3.157 3.182 3.060 3.068 510,115 -0.06(-2.07%)
Dec 27, 2022 3.239 3.239 3.101 3.133 647,571 -0.11(-3.26%)
Dec 23, 2022 3.157 3.239 3.101 3.239 451,477 +0.08(+2.57%)
Dec 22, 2022 3.214 3.247 3.060 3.157 623,772 -0.11(-3.23%)
Dec 21, 2022 3.084 3.287 3.084 3.263 1,231,138 +0.23(+7.49%)
Dec 20, 2022 2.946 3.068 2.946 3.036 580,666 +0.07(+2.47%)
Dec 19, 2022 3.084 3.084 2.946 2.963 473,682 -0.11(-3.44%)
Dec 16, 2022 3.044 3.117 3.036 3.068 867,876 +0.00(+0.00%)
Dec 15, 2022 3.036 3.068 2.963 3.068 764,045 +0.11(+3.56%)
Dec 14, 2022 2.963 2.991 2.922 2.963 526,095 +0.01(+0.27%)
Dec 13, 2022 2.995 3.011 2.930 2.954 574,407 +0.03(+1.11%)
Dec 12, 2022 2.873 2.954 2.869 2.922 574,816 +0.05(+1.69%)
Dec 09, 2022 2.800 2.922 2.800 2.873 757,583 +0.05(+1.72%)
Dec 08, 2022 2.800 2.873 2.776 2.825 513,138 +0.10(+3.57%)
Dec 07, 2022 2.792 2.841 2.727 2.727 941,498 -0.10(-3.45%)
Dec 06, 2022 2.881 2.938 2.784 2.825 673,858 -0.05(-1.69%)
Dec 05, 2022 2.930 3.064 2.849 2.873 814,027 -0.04(-1.39%)
Dec 02, 2022 2.841 2.934 2.792 2.914 779,956 +0.06(+2.28%)
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.