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

Diana Shipping Inc (NY: DSX )

2.500 +0.060 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
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%)
Aug 01, 2024 2.475 2.495 2.417 2.446 1,026,555 -0.02(-0.79%)
Jul 31, 2024 2.543 2.563 2.436 2.466 2,138,641 -0.14(-5.22%)
Jul 30, 2024 2.621 2.635 2.582 2.601 381,856 -0.01(-0.37%)
Jul 29, 2024 2.631 2.650 2.601 2.611 394,059 +0.00(+0.00%)
Jul 26, 2024 2.611 2.621 2.563 2.611 830,494 +0.01(+0.37%)
Jul 25, 2024 2.640 2.650 2.582 2.601 758,507 -0.05(-1.83%)
Jul 24, 2024 2.669 2.694 2.640 2.650 454,846 -0.02(-0.73%)
Jul 23, 2024 2.708 2.713 2.669 2.669 751,350 -0.04(-1.43%)
Jul 22, 2024 2.737 2.737 2.708 2.708 541,126 -0.02(-0.71%)
Jul 19, 2024 2.747 2.757 2.718 2.728 433,667 -0.02(-0.71%)
Jul 18, 2024 2.757 2.776 2.728 2.747 552,736 +0.00(+0.00%)
Jul 17, 2024 2.728 2.771 2.718 2.747 764,766 +0.02(+0.71%)
Jul 16, 2024 2.728 2.737 2.703 2.728 1,055,855 +0.02(+0.72%)
Jul 15, 2024 2.757 2.762 2.708 2.708 922,208 -0.02(-0.71%)
Jul 12, 2024 2.815 2.815 2.728 2.728 1,004,320 -0.10(-3.44%)
Jul 11, 2024 2.815 2.834 2.776 2.825 521,542 +0.04(+1.39%)
Jul 10, 2024 2.747 2.825 2.747 2.786 594,592 +0.05(+1.77%)
Jul 09, 2024 2.737 2.747 2.718 2.737 493,692 +0.02(+0.71%)
Jul 08, 2024 2.796 2.805 2.718 2.718 499,808 -0.08(-2.78%)
Jul 05, 2024 2.834 2.834 2.786 2.796 242,439 -0.05(-1.71%)
Jul 03, 2024 2.834 2.883 2.830 2.844 177,855 +0.01(+0.34%)
Jul 02, 2024 2.854 2.864 2.815 2.834 281,740 -0.01(-0.34%)
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.