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 (%)
Jul 31, 2023 3.420 3.450 3.393 3.411 523,907 -0.01(-0.26%)
Jul 28, 2023 3.323 3.437 3.323 3.420 640,710 +0.10(+3.17%)
Jul 27, 2023 3.323 3.350 3.288 3.315 544,252 -0.03(-1.04%)
Jul 26, 2023 3.262 3.350 3.253 3.350 533,666 +0.10(+2.96%)
Jul 25, 2023 3.175 3.275 3.166 3.253 570,739 +0.04(+1.36%)
Jul 24, 2023 3.192 3.227 3.131 3.210 654,447 -0.02(-0.54%)
Jul 21, 2023 3.245 3.245 3.166 3.227 530,285 -0.02(-0.54%)
Jul 20, 2023 3.262 3.280 3.227 3.245 399,746 -0.03(-0.80%)
Jul 19, 2023 3.253 3.297 3.210 3.271 463,211 +0.03(+0.81%)
Jul 18, 2023 3.262 3.297 3.227 3.245 424,383 +0.02(+0.54%)
Jul 17, 2023 3.297 3.297 3.218 3.227 596,615 -0.07(-2.12%)
Jul 14, 2023 3.341 3.367 3.271 3.297 598,290 -0.04(-1.31%)
Jul 13, 2023 3.315 3.411 3.288 3.341 881,219 +0.03(+1.06%)
Jul 12, 2023 3.297 3.376 3.297 3.306 455,239 +0.01(+0.27%)
Jul 11, 2023 3.306 3.328 3.266 3.297 617,310 -0.01(-0.26%)
Jul 10, 2023 3.297 3.315 3.277 3.306 387,882 -0.01(-0.26%)
Jul 07, 2023 3.183 3.328 3.183 3.315 724,167 +0.12(+3.84%)
Jul 06, 2023 3.210 3.245 3.166 3.192 281,715 -0.04(-1.35%)
Jul 05, 2023 3.227 3.264 3.170 3.236 630,768 +0.00(+0.00%)
Jul 03, 2023 3.192 3.271 3.192 3.236 301,546 +0.01(+0.27%)
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 3.262 3.358 529,479 +0.08(+2.40%)
Jun 14, 2023 3.201 3.315 3.201 3.280 589,432 +0.07(+2.18%)
Jun 13, 2023 3.157 3.210 3.131 3.210 581,493 +0.05(+1.66%)
Jun 12, 2023 3.280 3.315 3.140 3.157 1,200,525 -0.15(-4.50%)
Jun 09, 2023 3.420 3.428 3.288 3.306 1,034,818 -0.17(-4.79%)
Jun 08, 2023 3.480 3.506 3.388 3.472 1,313,354 +0.03(+0.98%)
Jun 07, 2023 3.405 3.472 3.329 3.438 1,041,497 +0.03(+0.74%)
Jun 06, 2023 3.379 3.426 3.278 3.413 859,075 +0.04(+1.25%)
Jun 05, 2023 3.354 3.379 3.278 3.371 821,984 +0.08(+2.56%)
Jun 02, 2023 3.228 3.299 3.194 3.287 657,327 +0.08(+2.63%)
Jun 01, 2023 3.126 3.219 3.110 3.202 444,514 +0.10(+3.26%)
May 31, 2023 3.185 3.194 3.076 3.101 577,875 -0.08(-2.65%)
May 30, 2023 3.185 3.253 3.126 3.185 588,766 +0.00(+0.00%)
May 26, 2023 3.143 3.218 3.118 3.185 852,218 +0.17(+5.59%)
May 25, 2023 3.110 3.118 2.983 3.017 599,871 -0.10(-3.24%)
May 24, 2023 3.160 3.160 3.101 3.118 308,536 -0.06(-1.86%)
May 23, 2023 3.118 3.177 3.105 3.177 440,248 +0.08(+2.72%)
May 22, 2023 3.126 3.152 3.084 3.093 443,493 -0.03(-1.08%)
May 19, 2023 3.118 3.175 3.093 3.126 339,390 +0.00(+0.00%)
May 18, 2023 3.152 3.152 3.084 3.126 331,652 -0.03(-0.80%)
May 17, 2023 3.110 3.152 3.076 3.152 260,213 +0.06(+1.91%)
May 16, 2023 3.101 3.177 3.093 3.093 291,354 -0.01(-0.27%)
May 15, 2023 3.076 3.110 3.055 3.101 322,956 +0.03(+1.10%)
May 12, 2023 3.110 3.177 3.055 3.067 290,582 -0.06(-1.89%)
May 11, 2023 3.126 3.177 3.093 3.126 295,601 -0.01(-0.27%)
May 10, 2023 3.152 3.160 3.110 3.135 276,999 +0.00(+0.00%)
May 09, 2023 3.101 3.160 3.093 3.135 258,404 +0.01(+0.27%)
May 08, 2023 3.160 3.228 3.114 3.126 487,659 -0.03(-1.07%)
May 05, 2023 2.992 3.211 2.992 3.160 660,904 +0.20(+6.84%)
May 04, 2023 3.042 3.093 2.950 2.958 745,793 -0.10(-3.31%)
May 03, 2023 3.135 3.152 3.051 3.059 435,187 -0.08(-2.42%)
May 02, 2023 3.244 3.253 3.126 3.135 623,420 -0.11(-3.38%)
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.