Financial News

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback