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

Diana Shipping Inc (NY: DSX )

2.520 -0.030 (-1.18%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 27, 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 (%)
Oct 31, 2023 3.009 3.065 2.995 3.000 225,910 -0.01(-0.31%)
Oct 30, 2023 3.000 3.055 2.986 3.009 466,801 -0.04(-1.21%)
Oct 27, 2023 3.037 3.092 3.028 3.046 316,726 +0.00(+0.00%)
Oct 26, 2023 3.083 3.083 3.032 3.046 333,725 -0.06(-2.08%)
Oct 25, 2023 3.055 3.148 3.055 3.111 413,343 +0.03(+0.90%)
Oct 24, 2023 3.000 3.111 3.000 3.083 303,893 +0.08(+2.77%)
Oct 23, 2023 3.065 3.083 2.981 3.000 716,132 -0.09(-2.98%)
Oct 20, 2023 3.111 3.129 3.060 3.092 428,271 -0.01(-0.30%)
Oct 19, 2023 3.129 3.129 3.083 3.101 299,829 -0.03(-0.89%)
Oct 18, 2023 3.185 3.185 3.129 3.129 231,511 -0.06(-2.02%)
Oct 17, 2023 3.157 3.212 3.138 3.194 296,473 +0.04(+1.17%)
Oct 16, 2023 3.120 3.166 3.120 3.157 223,127 +0.03(+0.88%)
Oct 13, 2023 3.148 3.194 3.129 3.129 231,278 -0.03(-0.88%)
Oct 12, 2023 3.157 3.194 3.138 3.157 231,949 -0.02(-0.58%)
Oct 11, 2023 3.194 3.212 3.157 3.175 238,315 -0.02(-0.58%)
Oct 10, 2023 3.194 3.245 3.185 3.194 341,216 +0.00(+0.00%)
Oct 09, 2023 3.157 3.221 3.157 3.194 329,582 +0.02(+0.58%)
Oct 06, 2023 3.138 3.175 3.101 3.175 279,222 +0.04(+1.18%)
Oct 05, 2023 3.074 3.148 3.074 3.138 291,243 +0.07(+2.41%)
Oct 04, 2023 3.120 3.138 3.046 3.065 433,871 -0.07(-2.35%)
Oct 03, 2023 3.249 3.249 3.120 3.138 578,790 -0.09(-2.86%)
Oct 02, 2023 3.203 3.245 3.194 3.231 503,638 +0.03(+0.86%)
Sep 29, 2023 3.231 3.249 3.194 3.203 269,465 -0.02(-0.57%)
Sep 28, 2023 3.249 3.249 3.212 3.221 253,162 -0.03(-0.85%)
Sep 27, 2023 3.212 3.249 3.208 3.249 371,630 +0.06(+2.03%)
Sep 26, 2023 3.166 3.231 3.166 3.185 200,592 -0.02(-0.58%)
Sep 25, 2023 3.194 3.203 3.189 3.203 190,904 +0.00(+0.00%)
Sep 22, 2023 3.138 3.212 3.138 3.203 304,606 +0.08(+2.66%)
Sep 21, 2023 3.129 3.157 3.120 3.120 267,572 -0.02(-0.59%)
Sep 20, 2023 3.129 3.175 3.120 3.138 454,620 +0.01(+0.29%)
Sep 19, 2023 3.185 3.223 3.129 3.129 525,750 -0.06(-1.74%)
Sep 18, 2023 3.286 3.286 3.166 3.185 527,663 -0.12(-3.63%)
Sep 15, 2023 3.277 3.305 3.269 3.305 257,372 +0.02(+0.56%)
Sep 14, 2023 3.212 3.286 3.212 3.286 269,410 +0.08(+2.59%)
Sep 13, 2023 3.203 3.221 3.186 3.203 217,471 +0.01(+0.29%)
Sep 12, 2023 3.203 3.231 3.175 3.194 440,561 -0.02(-0.57%)
Sep 11, 2023 3.286 3.305 3.203 3.212 482,906 -0.07(-2.25%)
Sep 08, 2023 3.231 3.296 3.231 3.286 260,261 +0.05(+1.42%)
Sep 07, 2023 3.286 3.314 3.231 3.240 412,208 -0.05(-1.40%)
Sep 06, 2023 3.305 3.326 3.286 3.286 243,566 -0.02(-0.56%)
Sep 05, 2023 3.351 3.360 3.295 3.305 364,218 -0.04(-1.10%)
Sep 01, 2023 3.341 3.388 3.332 3.341 299,224 +0.01(+0.28%)
Aug 31, 2023 3.351 3.378 3.332 3.332 272,142 +0.00(+0.00%)
Aug 30, 2023 3.305 3.360 3.295 3.332 249,181 +0.04(+1.12%)
Aug 29, 2023 3.286 3.369 3.286 3.295 784,329 +0.00(+0.00%)
Aug 28, 2023 3.323 3.374 3.277 3.295 554,051 -0.03(-0.83%)
Aug 25, 2023 3.369 3.369 3.314 3.323 291,199 -0.02(-0.55%)
Aug 24, 2023 3.406 3.434 3.341 3.341 320,489 -0.08(-2.43%)
Aug 23, 2023 3.415 3.471 3.415 3.425 431,190 -0.01(-0.27%)
Aug 22, 2023 3.434 3.452 3.425 3.434 264,849 +0.01(+0.27%)
Aug 21, 2023 3.471 3.508 3.415 3.425 514,610 -0.04(-1.07%)
Aug 18, 2023 3.443 3.498 3.388 3.461 511,144 +0.02(+0.54%)
Aug 17, 2023 3.461 3.508 3.429 3.443 452,452 -0.02(-0.53%)
Aug 16, 2023 3.415 3.508 3.406 3.461 492,503 +0.06(+1.63%)
Aug 15, 2023 3.397 3.461 3.378 3.406 432,484 +0.01(+0.27%)
Aug 14, 2023 3.471 3.471 3.351 3.397 898,726 -0.08(-2.39%)
Aug 11, 2023 3.425 3.521 3.406 3.480 816,493 +0.01(+0.27%)
Aug 10, 2023 3.462 3.480 3.417 3.471 896,702 +0.03(+0.77%)
Aug 09, 2023 3.506 3.524 3.426 3.444 951,182 -0.06(-1.77%)
Aug 08, 2023 3.462 3.534 3.409 3.506 933,281 +0.00(+0.00%)
Aug 07, 2023 3.480 3.533 3.417 3.506 929,345 +0.03(+0.77%)
Aug 04, 2023 3.480 3.520 3.422 3.480 702,506 -0.01(-0.25%)
Aug 03, 2023 3.355 3.524 3.355 3.488 1,276,653 +0.13(+3.97%)
Aug 02, 2023 3.249 3.364 3.240 3.355 1,016,951 +0.09(+2.72%)
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.