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

Diana Shipping Inc (NY: DSX )

2.440 UNCHANGED
Streaming Delayed Price Updated: 12:43 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 29, 2021 1.540 1.766 1.492 1.492 1,926,695 -0.04(-2.68%)
Jan 28, 2021 1.479 1.550 1.472 1.533 503,929 -0.03(-1.75%)
Jan 27, 2021 1.561 1.629 1.472 1.561 1,270,221 -0.02(-1.30%)
Jan 26, 2021 1.643 1.650 1.568 1.581 541,532 -0.05(-3.35%)
Jan 25, 2021 1.670 1.670 1.609 1.636 830,147 -0.01(-0.83%)
Jan 22, 2021 1.677 1.681 1.622 1.650 472,544 -0.01(-0.41%)
Jan 21, 2021 1.657 1.677 1.616 1.657 1,050,773 +0.03(+1.68%)
Jan 20, 2021 1.684 1.684 1.602 1.629 688,674 -0.03(-2.06%)
Jan 19, 2021 1.664 1.677 1.609 1.664 752,977 +0.05(+2.97%)
Jan 15, 2021 1.609 1.629 1.547 1.616 402,283 +0.00(+0.00%)
Jan 14, 2021 1.424 1.657 1.376 1.616 2,144,135 -0.02(-1.25%)
Jan 13, 2021 1.664 1.698 1.595 1.636 1,029,622 +0.03(+1.70%)
Jan 12, 2021 1.650 1.664 1.602 1.609 842,789 -0.02(-1.26%)
Jan 11, 2021 1.629 1.650 1.554 1.629 964,301 +0.01(+0.42%)
Jan 08, 2021 1.438 1.677 1.438 1.622 1,623,010 +0.23(+16.75%)
Jan 07, 2021 1.355 1.410 1.335 1.390 1,479,655 +0.06(+4.64%)
Jan 06, 2021 1.335 1.355 1.308 1.328 536,816 -0.01(-0.51%)
Jan 05, 2021 1.294 1.355 1.294 1.335 880,482 +0.04(+3.17%)
Jan 04, 2021 1.328 1.342 1.273 1.294 537,191 -0.03(-2.07%)
Dec 31, 2020 1.321 1.321 1.321 365,011 +0.02(+1.58%)
Dec 30, 2020 1.308 1.321 1.294 1.301 365,011 -0.01(-0.52%)
Dec 29, 2020 1.328 1.328 1.287 1.308 267,717 -0.01(-1.04%)
Dec 28, 2020 1.321 1.328 1.294 1.321 671,420 +0.02(+1.58%)
Dec 24, 2020 1.301 1.308 1.266 1.301 326,471 +0.00(+0.00%)
Dec 23, 2020 1.246 1.314 1.239 1.301 515,326 +0.05(+3.83%)
Dec 22, 2020 1.301 1.301 1.212 1.253 1,351,120 -0.04(-3.17%)
Dec 21, 2020 1.328 1.342 1.253 1.294 1,011,637 -0.06(-4.55%)
Dec 18, 2020 1.376 1.403 1.342 1.355 1,150,466 -0.02(-1.49%)
Dec 17, 2020 1.410 1.438 1.355 1.376 764,167 -0.01(-0.99%)
Dec 16, 2020 1.342 1.390 1.342 1.390 476,516 +0.05(+3.57%)
Dec 15, 2020 1.314 1.417 1.280 1.342 2,301,517 +0.11(+8.89%)
Dec 14, 2020 1.260 1.266 1.232 1.232 315,922 -0.02(-1.64%)
Dec 11, 2020 1.253 1.260 1.219 1.253 528,928 +0.01(+0.55%)
Dec 10, 2020 1.191 1.266 1.184 1.246 256,650 +0.03(+2.82%)
Dec 09, 2020 1.273 1.273 1.171 1.212 497,192 -0.04(-3.28%)
Dec 08, 2020 1.260 1.301 1.225 1.253 287,661 +0.00(+0.00%)
Dec 07, 2020 1.294 1.328 1.246 1.253 589,139 -0.03(-2.14%)
Dec 04, 2020 1.164 1.280 1.164 1.280 995,921 +0.10(+8.72%)
Dec 03, 2020 1.150 1.191 1.109 1.177 588,958 +0.02(+1.78%)
Dec 02, 2020 1.150 1.191 1.109 1.157 346,131 +0.01(+0.60%)
Dec 01, 2020 1.171 1.239 1.150 1.150 459,955 +0.01(+0.60%)
Nov 30, 2020 1.266 1.266 1.143 1.143 861,859 -0.09(-7.22%)
Nov 27, 2020 1.116 1.253 1.116 1.232 674,124 +0.11(+9.76%)
Nov 25, 2020 1.164 1.177 1.123 1.123 373,507 -0.03(-2.96%)
Nov 24, 2020 1.150 1.177 1.109 1.157 646,753 +0.05(+4.97%)
Nov 23, 2020 1.177 1.177 1.034 1.102 867,563 -0.08(-6.94%)
Nov 20, 2020 1.164 1.205 1.143 1.184 322,235 +0.03(+2.37%)
Nov 19, 2020 1.157 1.171 1.130 1.157 211,233 +0.02(+1.81%)
Nov 18, 2020 1.130 1.225 1.102 1.136 806,150 +0.01(+1.22%)
Nov 17, 2020 1.150 1.150 1.102 1.123 379,988 -0.03(-2.38%)
Nov 16, 2020 1.061 1.150 1.061 1.150 558,442 +0.10(+9.09%)
Nov 13, 2020 1.061 1.068 1.041 1.054 228,457 +0.00(+0.00%)
Nov 12, 2020 1.061 1.082 1.034 1.054 532,552 +0.03(+3.36%)
Nov 11, 2020 1.034 1.041 0.9995 1.020 240,141 +0.00(+0.00%)
Nov 10, 2020 0.9858 1.041 0.9653 1.020 544,162 +0.02(+2.05%)
Nov 09, 2020 0.9858 1.027 0.9653 0.9995 737,718 +0.05(+5.80%)
Nov 06, 2020 0.9516 0.9653 0.9310 0.9447 375,260 +0.01(+0.73%)
Nov 05, 2020 0.9379 0.9584 0.9379 0.9379 189,566 +0.00(+0.00%)
Nov 04, 2020 0.9516 0.9516 0.9310 0.9379 237,843 +0.00(+0.00%)
Nov 03, 2020 0.9379 0.9447 0.9379 0.9379 148,456 +0.00(+0.00%)
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.