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 (%)
Sep 29, 2023 3.183 3.201 3.147 3.156 273,496 -0.02(-0.57%)
Sep 28, 2023 3.201 3.201 3.165 3.174 256,950 -0.03(-0.85%)
Sep 27, 2023 3.165 3.201 3.160 3.201 377,189 +0.06(+2.03%)
Sep 26, 2023 3.119 3.183 3.119 3.138 203,593 -0.02(-0.58%)
Sep 25, 2023 3.147 3.156 3.142 3.156 193,760 +0.00(+0.00%)
Sep 22, 2023 3.092 3.165 3.092 3.156 309,162 +0.08(+2.66%)
Sep 21, 2023 3.083 3.110 3.074 3.074 271,575 -0.02(-0.59%)
Sep 20, 2023 3.083 3.129 3.074 3.092 461,422 +0.01(+0.30%)
Sep 19, 2023 3.138 3.176 3.083 3.083 533,615 -0.05(-1.74%)
Sep 18, 2023 3.238 3.238 3.119 3.138 535,557 -0.12(-3.63%)
Sep 15, 2023 3.229 3.256 3.220 3.256 261,222 +0.02(+0.56%)
Sep 14, 2023 3.165 3.238 3.165 3.238 273,441 +0.08(+2.59%)
Sep 13, 2023 3.156 3.174 3.139 3.156 220,724 +0.01(+0.29%)
Sep 12, 2023 3.156 3.183 3.129 3.147 447,152 -0.02(-0.57%)
Sep 11, 2023 3.238 3.256 3.156 3.165 490,130 -0.07(-2.25%)
Sep 08, 2023 3.183 3.247 3.183 3.238 264,155 +0.05(+1.42%)
Sep 07, 2023 3.238 3.265 3.183 3.192 418,375 -0.05(-1.40%)
Sep 06, 2023 3.256 3.277 3.238 3.238 247,210 -0.02(-0.56%)
Sep 05, 2023 3.301 3.310 3.247 3.256 369,667 -0.04(-1.11%)
Sep 01, 2023 3.292 3.338 3.283 3.292 303,701 +0.01(+0.28%)
Aug 31, 2023 3.301 3.329 3.283 3.283 276,213 +0.00(+0.00%)
Aug 30, 2023 3.256 3.310 3.247 3.283 252,909 +0.04(+1.12%)
Aug 29, 2023 3.238 3.319 3.238 3.247 796,063 +0.00(+0.00%)
Aug 28, 2023 3.274 3.324 3.229 3.247 562,340 -0.03(-0.83%)
Aug 25, 2023 3.319 3.319 3.265 3.274 295,555 -0.02(-0.55%)
Aug 24, 2023 3.356 3.383 3.292 3.292 325,283 -0.08(-2.43%)
Aug 23, 2023 3.365 3.420 3.365 3.374 437,640 -0.01(-0.27%)
Aug 22, 2023 3.383 3.401 3.374 3.383 268,812 +0.01(+0.27%)
Aug 21, 2023 3.420 3.456 3.365 3.374 522,309 -0.04(-1.07%)
Aug 18, 2023 3.392 3.447 3.338 3.410 518,790 +0.02(+0.54%)
Aug 17, 2023 3.410 3.456 3.379 3.392 459,220 -0.02(-0.53%)
Aug 16, 2023 3.365 3.456 3.356 3.410 499,871 +0.05(+1.63%)
Aug 15, 2023 3.347 3.410 3.329 3.356 438,954 +0.01(+0.27%)
Aug 14, 2023 3.420 3.420 3.301 3.347 912,171 -0.08(-2.39%)
Aug 11, 2023 3.374 3.470 3.356 3.429 828,708 +0.01(+0.27%)
Aug 10, 2023 3.411 3.428 3.367 3.420 910,117 +0.03(+0.77%)
Aug 09, 2023 3.455 3.472 3.376 3.393 965,412 -0.06(-1.77%)
Aug 08, 2023 3.411 3.482 3.358 3.455 947,243 +0.00(+0.00%)
Aug 07, 2023 3.428 3.481 3.367 3.455 943,248 +0.03(+0.77%)
Aug 04, 2023 3.428 3.468 3.371 3.428 713,015 -0.01(-0.25%)
Aug 03, 2023 3.306 3.472 3.306 3.437 1,295,752 +0.13(+3.97%)
Aug 02, 2023 3.201 3.315 3.192 3.306 1,032,165 +0.09(+2.72%)
Aug 01, 2023 3.236 3.328 3.183 3.218 1,316,583 -0.19(-5.64%)
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%)
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.