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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 2.747 2.786 2.737 2.776 275,750 +0.02(+0.70%)
Jun 27, 2024 2.767 2.776 2.737 2.757 252,002 +0.02(+0.71%)
Jun 26, 2024 2.718 2.747 2.699 2.737 456,127 +0.01(+0.36%)
Jun 25, 2024 2.708 2.737 2.708 2.728 408,408 +0.03(+1.08%)
Jun 24, 2024 2.737 2.766 2.699 2.699 468,266 -0.05(-1.77%)
Jun 21, 2024 2.786 2.796 2.718 2.747 795,152 -0.04(-1.39%)
Jun 20, 2024 2.718 2.786 2.718 2.786 561,884 +0.06(+2.14%)
Jun 18, 2024 2.737 2.767 2.718 2.728 842,499 -0.03(-1.06%)
Jun 17, 2024 2.786 2.796 2.737 2.757 935,190 -0.01(-0.35%)
Jun 14, 2024 2.805 2.825 2.767 2.767 877,603 -0.04(-1.38%)
Jun 13, 2024 2.825 2.825 2.796 2.805 813,889 -0.02(-0.69%)
Jun 12, 2024 2.805 2.825 2.786 2.825 861,926 +0.04(+1.57%)
Jun 11, 2024 2.838 2.838 2.762 2.781 1,409,802 -0.06(-2.00%)
Jun 10, 2024 2.838 2.838 2.800 2.838 583,605 +0.01(+0.33%)
Jun 07, 2024 2.828 2.847 2.819 2.828 521,160 -0.01(-0.33%)
Jun 06, 2024 2.866 2.871 2.822 2.838 536,420 -0.02(-0.66%)
Jun 05, 2024 2.857 2.871 2.838 2.857 630,702 +0.02(+0.67%)
Jun 04, 2024 2.895 2.895 2.819 2.838 469,190 -0.05(-1.64%)
Jun 03, 2024 2.857 2.899 2.847 2.885 896,221 +0.06(+2.01%)
May 31, 2024 2.828 2.838 2.809 2.828 518,715 +0.01(+0.34%)
May 30, 2024 2.866 2.866 2.800 2.819 525,642 -0.03(-1.00%)
May 29, 2024 2.857 2.866 2.781 2.847 1,281,715 -0.03(-0.99%)
May 28, 2024 2.942 2.970 2.819 2.876 1,664,245 -0.10(-3.49%)
May 24, 2024 2.942 3.008 2.942 2.980 905,990 +0.03(+0.96%)
May 23, 2024 2.970 2.994 2.932 2.951 464,877 -0.03(-0.95%)
May 22, 2024 3.008 3.018 2.942 2.980 749,240 -0.05(-1.56%)
May 21, 2024 3.018 3.027 2.999 3.027 1,171,455 +0.01(+0.31%)
May 20, 2024 2.980 3.041 2.970 3.018 1,570,661 +0.04(+1.27%)
May 17, 2024 2.989 2.989 2.961 2.980 790,569 -0.01(-0.32%)
May 16, 2024 2.942 2.994 2.923 2.989 1,069,737 +0.05(+1.61%)
May 15, 2024 2.970 2.970 2.923 2.942 750,150 -0.03(-0.96%)
May 14, 2024 2.989 3.008 2.951 2.970 1,050,432 -0.03(-0.95%)
May 13, 2024 2.961 3.018 2.961 2.999 900,928 +0.09(+2.92%)
May 10, 2024 2.989 3.018 2.913 2.913 839,492 -0.08(-2.53%)
May 09, 2024 2.970 2.999 2.928 2.989 887,829 +0.04(+1.28%)
May 08, 2024 2.876 2.961 2.876 2.951 700,025 +0.05(+1.63%)
May 07, 2024 2.857 2.932 2.857 2.904 726,146 +0.06(+1.99%)
May 06, 2024 2.838 2.857 2.828 2.847 296,188 +0.01(+0.33%)
May 03, 2024 2.866 2.866 2.838 2.838 342,793 -0.02(-0.66%)
May 02, 2024 2.800 2.876 2.791 2.857 749,704 +0.08(+2.72%)
May 01, 2024 2.809 2.809 2.762 2.781 435,730 -0.03(-1.01%)
Apr 30, 2024 2.809 2.828 2.800 2.809 483,941 -0.01(-0.34%)
Apr 29, 2024 2.809 2.838 2.791 2.819 691,007 +0.03(+1.02%)
Apr 26, 2024 2.772 2.800 2.753 2.791 363,211 +0.03(+1.03%)
Apr 25, 2024 2.743 2.762 2.734 2.762 262,876 +0.03(+1.04%)
Apr 24, 2024 2.772 2.772 2.734 2.734 337,472 -0.03(-1.03%)
Apr 23, 2024 2.743 2.762 2.734 2.762 425,770 +0.04(+1.39%)
Apr 22, 2024 2.743 2.753 2.715 2.724 413,278 -0.02(-0.69%)
Apr 19, 2024 2.734 2.753 2.724 2.743 347,191 +0.01(+0.35%)
Apr 18, 2024 2.753 2.776 2.724 2.734 653,907 -0.01(-0.34%)
Apr 17, 2024 2.743 2.753 2.724 2.743 349,479 +0.00(+0.00%)
Apr 16, 2024 2.724 2.743 2.705 2.743 472,167 +0.02(+0.69%)
Apr 15, 2024 2.734 2.772 2.705 2.724 493,508 -0.03(-1.03%)
Apr 12, 2024 2.705 2.753 2.696 2.753 684,828 +0.06(+2.11%)
Apr 11, 2024 2.724 2.753 2.696 2.696 339,974 -0.02(-0.70%)
Apr 10, 2024 2.753 2.753 2.696 2.715 615,905 -0.04(-1.37%)
Apr 09, 2024 2.772 2.791 2.753 2.753 270,400 -0.03(-1.02%)
Apr 08, 2024 2.781 2.791 2.753 2.781 426,283 -0.01(-0.34%)
Apr 05, 2024 2.781 2.800 2.767 2.791 310,889 +0.02(+0.68%)
Apr 04, 2024 2.772 2.809 2.743 2.772 761,696 +0.03(+1.03%)
Apr 03, 2024 2.668 2.753 2.668 2.743 384,485 +0.07(+2.47%)
Apr 02, 2024 2.715 2.734 2.658 2.677 710,785 -0.05(-1.74%)
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.