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: 4:10 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 (%)
Aug 31, 2022 3.731 3.832 3.676 3.793 878,974 +0.05(+1.25%)
Aug 30, 2022 3.981 3.989 3.668 3.746 2,113,959 -0.28(-6.99%)
Aug 29, 2022 3.942 4.083 3.942 4.028 979,310 +0.05(+1.38%)
Aug 26, 2022 4.114 4.141 3.918 3.973 1,600,723 -0.17(-4.15%)
Aug 25, 2022 4.278 4.278 4.130 4.145 910,020 -0.09(-2.03%)
Aug 24, 2022 4.263 4.294 4.184 4.231 910,240 -0.03(-0.73%)
Aug 23, 2022 4.364 4.419 4.239 4.263 1,201,567 -0.05(-1.27%)
Aug 22, 2022 4.231 4.388 4.213 4.317 1,008,486 +0.01(+0.18%)
Aug 19, 2022 4.356 4.425 4.278 4.309 942,109 -0.09(-1.96%)
Aug 18, 2022 4.184 4.403 4.184 4.396 1,445,010 +0.21(+5.05%)
Aug 17, 2022 4.177 4.247 4.161 4.184 1,325,793 -0.01(-0.19%)
Aug 16, 2022 4.247 4.309 4.177 4.192 1,765,383 -0.09(-2.19%)
Aug 15, 2022 4.403 4.419 4.231 4.286 2,326,955 -0.24(-5.35%)
Aug 12, 2022 4.646 4.646 4.427 4.528 2,280,700 -0.13(-2.69%)
Aug 11, 2022 4.669 4.826 4.630 4.654 2,413,907 +0.03(+0.68%)
Aug 10, 2022 4.622 4.659 4.505 4.622 1,512,731 +0.00(+0.00%)
Aug 09, 2022 4.607 4.771 4.528 4.622 2,332,813 -0.03(-0.67%)
Aug 08, 2022 4.614 4.814 4.607 4.654 2,310,990 -0.04(-0.83%)
Aug 05, 2022 4.654 4.716 4.458 4.693 2,809,510 +0.05(+1.10%)
Aug 04, 2022 4.709 4.739 4.485 4.642 5,014,706 +0.04(+0.81%)
Aug 03, 2022 4.485 4.634 4.373 4.604 3,398,276 +0.14(+3.18%)
Aug 02, 2022 4.500 4.694 4.429 4.462 2,641,158 -0.10(-2.13%)
Aug 01, 2022 4.231 4.597 4.201 4.560 2,649,464 +0.34(+7.96%)
Jul 29, 2022 4.134 4.298 4.051 4.223 1,957,694 +0.15(+3.67%)
Jul 28, 2022 3.947 4.096 3.857 4.074 1,352,083 +0.21(+5.42%)
Jul 27, 2022 3.827 3.864 3.708 3.864 858,825 +0.10(+2.78%)
Jul 26, 2022 3.737 3.782 3.704 3.760 581,708 +0.03(+0.80%)
Jul 25, 2022 3.670 3.756 3.633 3.730 699,927 +0.07(+1.84%)
Jul 22, 2022 3.835 3.850 3.595 3.663 836,697 -0.16(-4.11%)
Jul 21, 2022 3.827 3.842 3.722 3.820 774,542 +0.01(+0.39%)
Jul 20, 2022 3.737 3.805 3.618 3.805 1,069,763 +0.08(+2.21%)
Jul 19, 2022 3.551 3.745 3.551 3.722 880,100 +0.18(+5.06%)
Jul 18, 2022 3.513 3.622 3.491 3.543 1,060,698 +0.12(+3.49%)
Jul 15, 2022 3.304 3.438 3.259 3.423 913,729 +0.16(+5.05%)
Jul 14, 2022 3.214 3.259 3.151 3.259 601,575 -0.01(-0.46%)
Jul 13, 2022 3.199 3.319 3.184 3.274 584,884 +0.02(+0.69%)
Jul 12, 2022 3.274 3.304 3.210 3.252 648,994 -0.07(-2.03%)
Jul 11, 2022 3.311 3.401 3.296 3.319 565,959 -0.07(-1.99%)
Jul 08, 2022 3.431 3.442 3.311 3.386 1,035,282 -0.01(-0.44%)
Jul 07, 2022 3.304 3.464 3.304 3.401 882,171 +0.19(+5.81%)
Jul 06, 2022 3.341 3.341 3.124 3.214 1,515,121 -0.15(-4.44%)
Jul 05, 2022 3.386 3.438 3.259 3.364 1,317,253 -0.07(-1.96%)
Jul 01, 2022 3.588 3.640 3.349 3.431 1,424,451 -0.15(-4.18%)
Jun 30, 2022 3.513 3.633 3.479 3.580 1,183,908 +0.02(+0.63%)
Jun 29, 2022 3.670 3.678 3.513 3.558 1,127,547 -0.09(-2.46%)
Jun 28, 2022 3.670 3.700 3.547 3.648 892,230 +0.02(+0.62%)
Jun 27, 2022 3.423 3.674 3.423 3.625 1,471,072 +0.21(+6.13%)
Jun 24, 2022 3.416 3.498 3.335 3.416 1,594,827 +0.04(+1.11%)
Jun 23, 2022 3.498 3.528 3.304 3.379 2,163,674 -0.13(-3.62%)
Jun 22, 2022 3.700 3.764 3.498 3.506 2,673,779 -0.36(-9.28%)
Jun 21, 2022 3.820 3.984 3.759 3.864 2,209,157 +0.11(+2.99%)
Jun 17, 2022 3.775 3.894 3.693 3.752 1,533,242 -0.09(-2.33%)
Jun 16, 2022 3.977 4.051 3.790 3.842 1,391,883 -0.26(-6.38%)
Jun 15, 2022 3.977 4.134 3.947 4.104 2,028,418 +0.18(+4.57%)
Jun 14, 2022 3.924 4.111 3.887 3.924 1,763,081 +0.10(+2.74%)
Jun 13, 2022 3.939 4.031 3.813 3.820 2,195,685 -0.25(-6.07%)
Jun 10, 2022 3.977 4.165 3.969 4.066 1,992,282 +0.00(+0.00%)
Jun 09, 2022 4.216 4.246 4.044 4.066 1,634,084 -0.21(-4.89%)
Jun 08, 2022 4.582 4.597 4.179 4.276 3,693,411 -0.37(-7.89%)
Jun 07, 2022 4.545 4.747 4.500 4.642 1,726,403 +0.06(+1.31%)
Jun 06, 2022 4.747 4.784 4.548 4.582 2,211,006 -0.16(-3.46%)
Jun 03, 2022 4.597 4.747 4.492 4.747 3,478,819 +0.04(+0.95%)
Jun 02, 2022 4.745 4.774 4.597 4.702 3,624,821 +0.00(+0.00%)
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.