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: 4:10 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 (%)
Jan 31, 2020 1.876 1.883 1.800 1.807 675,877 -0.05(-2.94%)
Jan 30, 2020 1.835 1.883 1.828 1.862 406,659 +0.01(+0.74%)
Jan 29, 2020 1.924 1.958 1.842 1.848 771,779 -0.03(-1.82%)
Jan 28, 2020 1.903 1.903 1.869 1.883 435,503 -0.01(-0.72%)
Jan 27, 2020 1.883 1.910 1.876 1.896 636,323 -0.03(-1.77%)
Jan 24, 2020 1.910 1.931 1.896 1.931 356,562 +0.02(+1.08%)
Jan 23, 2020 1.958 1.992 1.903 1.910 568,015 -0.05(-2.45%)
Jan 22, 2020 1.999 2.026 1.951 1.958 692,359 -0.06(-3.05%)
Jan 21, 2020 2.054 2.061 2.006 2.020 347,536 -0.04(-1.99%)
Jan 17, 2020 2.088 2.095 2.054 2.061 289,077 -0.02(-0.99%)
Jan 16, 2020 2.095 2.109 2.067 2.081 154,559 -0.02(-0.98%)
Jan 15, 2020 2.129 2.129 2.074 2.102 643,825 -0.01(-0.32%)
Jan 14, 2020 2.026 2.129 2.020 2.109 422,726 +0.09(+4.41%)
Jan 13, 2020 2.026 2.047 1.937 2.020 564,009 -0.02(-1.01%)
Jan 10, 2020 2.033 2.061 2.026 2.040 366,641 -0.02(-1.00%)
Jan 09, 2020 2.074 2.081 2.040 2.061 403,449 -0.01(-0.66%)
Jan 08, 2020 2.115 2.122 2.061 2.074 373,203 -0.03(-1.30%)
Jan 07, 2020 2.102 2.102 2.078 2.102 154,475 +0.01(+0.33%)
Jan 06, 2020 2.074 2.102 2.074 2.095 427,143 -0.01(-0.33%)
Jan 03, 2020 2.061 2.136 2.061 2.102 442,599 +0.00(+0.00%)
Jan 02, 2020 2.150 2.150 2.081 2.102 260,675 -0.03(-1.29%)
Dec 31, 2019 2.081 2.150 2.081 2.129 249,053 +0.05(+2.30%)
Dec 30, 2019 2.129 2.143 2.081 2.081 496,091 -0.03(-1.30%)
Dec 27, 2019 2.102 2.130 2.081 2.109 310,842 +0.01(+0.33%)
Dec 26, 2019 2.081 2.143 2.081 2.102 297,885 +0.02(+0.99%)
Dec 24, 2019 2.102 2.109 2.054 2.081 246,570 -0.02(-0.98%)
Dec 23, 2019 2.122 2.127 2.081 2.102 470,919 -0.02(-0.97%)
Dec 20, 2019 2.143 2.177 2.081 2.122 469,476 +0.01(+0.32%)
Dec 19, 2019 2.074 2.136 2.074 2.115 550,845 +0.05(+2.66%)
Dec 18, 2019 2.088 2.088 2.013 2.061 1,075,427 -0.03(-1.31%)
Dec 17, 2019 2.191 2.194 2.074 2.088 530,218 -0.10(-4.39%)
Dec 16, 2019 2.177 2.218 2.163 2.184 333,338 +0.01(+0.31%)
Dec 13, 2019 2.218 2.259 2.150 2.177 479,555 -0.08(-3.64%)
Dec 12, 2019 2.225 2.259 2.136 2.259 384,393 +0.02(+0.92%)
Dec 11, 2019 2.280 2.287 2.218 2.239 440,576 -0.05(-2.39%)
Dec 10, 2019 2.293 2.307 2.259 2.293 658,531 -0.01(-0.30%)
Dec 09, 2019 2.293 2.321 2.259 2.300 619,243 -0.01(-0.59%)
Dec 06, 2019 2.287 2.321 2.259 2.314 344,146 +0.03(+1.50%)
Dec 05, 2019 2.293 2.293 2.252 2.280 282,333 +0.01(+0.30%)
Dec 04, 2019 2.280 2.304 2.232 2.273 515,412 +0.01(+0.30%)
Dec 03, 2019 2.232 2.287 2.218 2.266 420,213 +0.01(+0.30%)
Dec 02, 2019 2.341 2.345 2.122 2.259 1,280,279 -0.12(-5.17%)
Nov 29, 2019 2.382 2.410 2.321 2.382 394,541 +0.02(+0.87%)
Nov 27, 2019 2.341 2.382 2.314 2.362 291,706 +0.01(+0.58%)
Nov 26, 2019 2.328 2.362 2.328 2.348 248,029 -0.01(-0.29%)
Nov 25, 2019 2.328 2.362 2.300 2.355 418,995 +0.03(+1.47%)
Nov 22, 2019 2.376 2.389 2.307 2.321 361,675 -0.06(-2.59%)
Nov 21, 2019 2.362 2.389 2.355 2.382 238,457 +0.01(+0.58%)
Nov 20, 2019 2.376 2.396 2.362 2.369 247,046 +0.00(+0.00%)
Nov 19, 2019 2.334 2.376 2.300 2.369 358,213 +0.01(+0.58%)
Nov 18, 2019 2.465 2.465 2.314 2.355 893,752 -0.10(-3.91%)
Nov 15, 2019 2.423 2.451 2.417 2.451 222,176 +0.03(+1.42%)
Nov 14, 2019 2.430 2.465 2.417 2.417 265,986 -0.01(-0.56%)
Nov 13, 2019 2.485 2.533 2.417 2.430 224,042 -0.05(-2.20%)
Nov 12, 2019 2.417 2.554 2.417 2.485 363,397 +0.08(+3.42%)
Nov 11, 2019 2.471 2.506 2.396 2.403 465,851 -0.11(-4.36%)
Nov 08, 2019 2.485 2.554 2.484 2.512 393,226 +0.02(+0.82%)
Nov 07, 2019 2.663 2.690 2.451 2.492 1,068,870 -0.17(-6.43%)
Nov 06, 2019 2.697 2.711 2.643 2.663 754,505 -0.03(-1.02%)
Nov 05, 2019 2.583 2.718 2.583 2.690 1,961,329 +0.09(+3.42%)
Nov 04, 2019 2.629 2.656 2.588 2.601 409,993 -0.01(-0.52%)
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.