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

Diana Shipping Inc (NY: DSX )

2.180 -0.050 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 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 30, 2024 2.230 2.240 2.170 2.180 1,400,534 -0.05(-2.24%)
Oct 29, 2024 2.240 2.255 2.210 2.230 241,914 -0.01(-0.45%)
Oct 28, 2024 2.280 2.290 2.230 2.240 227,473 -0.03(-1.32%)
Oct 25, 2024 2.300 2.330 2.270 2.270 204,818 -0.03(-1.30%)
Oct 24, 2024 2.240 2.310 2.200 2.300 463,818 +0.07(+3.14%)
Oct 23, 2024 2.300 2.310 2.160 2.230 1,459,115 -0.08(-3.46%)
Oct 22, 2024 2.330 2.336 2.310 2.310 208,428 -0.03(-1.28%)
Oct 21, 2024 2.390 2.400 2.320 2.340 307,202 -0.05(-2.09%)
Oct 18, 2024 2.380 2.390 2.350 2.390 234,725 +0.02(+0.84%)
Oct 17, 2024 2.380 2.400 2.360 2.370 179,413 -0.01(-0.42%)
Oct 16, 2024 2.400 2.415 2.360 2.380 415,515 -0.03(-1.24%)
Oct 15, 2024 2.380 2.415 2.350 2.410 1,232,568 +0.03(+1.26%)
Oct 14, 2024 2.410 2.438 2.380 2.380 206,487 -0.04(-1.65%)
Oct 11, 2024 2.440 2.455 2.410 2.420 210,501 -0.01(-0.41%)
Oct 10, 2024 2.430 2.500 2.415 2.430 550,137 +0.01(+0.41%)
Oct 09, 2024 2.490 2.490 2.400 2.420 330,182 -0.07(-2.81%)
Oct 08, 2024 2.460 2.510 2.420 2.490 614,623 +0.00(+0.00%)
Oct 07, 2024 2.480 2.530 2.470 2.490 457,858 +0.02(+0.81%)
Oct 04, 2024 2.450 2.480 2.430 2.470 357,539 +0.06(+2.49%)
Oct 03, 2024 2.550 2.550 2.400 2.410 717,556 -0.13(-5.12%)
Oct 02, 2024 2.530 2.540 2.500 2.540 273,607 +0.02(+0.79%)
Oct 01, 2024 2.570 2.580 2.510 2.520 327,507 -0.05(-1.95%)
Sep 30, 2024 2.540 2.580 2.510 2.570 264,380 +0.04(+1.58%)
Sep 27, 2024 2.540 2.560 2.510 2.530 314,266 -0.02(-0.78%)
Sep 26, 2024 2.490 2.555 2.480 2.550 524,642 +0.07(+2.82%)
Sep 25, 2024 2.520 2.530 2.470 2.480 374,095 -0.05(-1.98%)
Sep 24, 2024 2.460 2.530 2.450 2.530 428,767 +0.09(+3.69%)
Sep 23, 2024 2.400 2.450 2.400 2.440 248,003 +0.06(+2.52%)
Sep 20, 2024 2.410 2.440 2.380 2.380 272,156 -0.06(-2.46%)
Sep 19, 2024 2.400 2.450 2.390 2.440 302,853 +0.05(+2.09%)
Sep 18, 2024 2.370 2.400 2.340 2.390 230,635 +0.02(+0.84%)
Sep 17, 2024 2.350 2.400 2.350 2.370 285,205 +0.02(+0.85%)
Sep 16, 2024 2.350 2.379 2.335 2.350 239,825 +0.00(+0.00%)
Sep 13, 2024 2.390 2.390 2.340 2.350 241,000 -0.02(-0.84%)
Sep 12, 2024 2.350 2.390 2.340 2.370 301,588 +0.04(+1.72%)
Sep 11, 2024 2.240 2.340 2.240 2.330 556,676 +0.13(+5.91%)
Sep 10, 2024 2.250 2.260 2.140 2.200 760,559 -0.05(-2.22%)
Sep 09, 2024 2.300 2.300 2.240 2.250 1,050,312 -0.06(-2.60%)
Sep 06, 2024 2.390 2.395 2.290 2.310 1,008,007 -0.08(-3.35%)
Sep 05, 2024 2.440 2.450 2.380 2.390 511,680 -0.06(-2.45%)
Sep 04, 2024 2.470 2.490 2.430 2.450 559,858 -0.01(-0.41%)
Sep 03, 2024 2.510 2.540 2.450 2.460 1,467,977 -0.04(-1.60%)
Aug 30, 2024 2.450 2.510 2.445 2.500 429,729 +0.06(+2.46%)
Aug 29, 2024 2.450 2.450 2.420 2.440 279,495 +0.01(+0.41%)
Aug 28, 2024 2.430 2.440 2.420 2.430 147,358 -0.02(-0.82%)
Aug 27, 2024 2.460 2.470 2.450 2.450 192,230 -0.03(-1.21%)
Aug 26, 2024 2.420 2.480 2.418 2.480 280,988 +0.08(+3.33%)
Aug 23, 2024 2.420 2.430 2.400 2.400 499,036 -0.01(-0.41%)
Aug 22, 2024 2.450 2.460 2.410 2.410 378,589 -0.04(-1.63%)
Aug 21, 2024 2.500 2.520 2.450 2.450 455,754 -0.03(-1.21%)
Aug 20, 2024 2.500 2.500 2.470 2.480 229,760 +0.00(+0.00%)
Aug 19, 2024 2.470 2.520 2.470 2.480 243,361 +0.01(+0.40%)
Aug 16, 2024 2.460 2.480 2.445 2.470 226,464 +0.01(+0.41%)
Aug 15, 2024 2.470 2.480 2.420 2.460 481,517 -0.02(-1.01%)
Aug 14, 2024 2.553 2.553 2.475 2.485 612,362 -0.04(-1.54%)
Aug 13, 2024 2.495 2.534 2.495 2.524 481,156 +0.02(+0.78%)
Aug 12, 2024 2.417 2.534 2.417 2.504 928,224 +0.10(+4.03%)
Aug 09, 2024 2.436 2.443 2.378 2.407 457,167 -0.01(-0.40%)
Aug 08, 2024 2.495 2.514 2.398 2.417 743,151 -0.08(-3.11%)
Aug 07, 2024 2.417 2.534 2.417 2.495 1,501,471 +0.13(+5.33%)
Aug 06, 2024 2.359 2.378 2.301 2.369 881,274 +0.08(+3.39%)
Aug 05, 2024 2.320 2.339 2.281 2.291 875,816 -0.10(-4.07%)
Aug 02, 2024 2.427 2.437 2.359 2.388 1,321,887 -0.06(-2.38%)
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.