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

Diana Shipping Inc (NY: DSX )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 1.547 1.774 1.499 1.499 1,918,650 -0.04(-2.68%)
Jan 28, 2021 1.485 1.557 1.478 1.540 501,825 -0.03(-1.75%)
Jan 27, 2021 1.567 1.636 1.478 1.567 1,264,917 -0.02(-1.30%)
Jan 26, 2021 1.650 1.657 1.574 1.588 539,271 -0.06(-3.35%)
Jan 25, 2021 1.677 1.677 1.616 1.643 826,680 -0.01(-0.83%)
Jan 22, 2021 1.684 1.688 1.629 1.657 470,571 -0.01(-0.41%)
Jan 21, 2021 1.664 1.684 1.622 1.664 1,046,386 +0.03(+1.68%)
Jan 20, 2021 1.691 1.691 1.609 1.636 685,799 -0.03(-2.06%)
Jan 19, 2021 1.671 1.684 1.616 1.671 749,833 +0.05(+2.97%)
Jan 15, 2021 1.616 1.636 1.554 1.622 400,603 +0.00(+0.00%)
Jan 14, 2021 1.430 1.664 1.382 1.622 2,135,183 -0.02(-1.26%)
Jan 13, 2021 1.671 1.705 1.602 1.643 1,025,323 +0.03(+1.70%)
Jan 12, 2021 1.657 1.671 1.609 1.616 839,270 -0.02(-1.26%)
Jan 11, 2021 1.636 1.657 1.561 1.636 960,275 +0.01(+0.42%)
Jan 08, 2021 1.444 1.684 1.444 1.629 1,616,234 +0.23(+16.75%)
Jan 07, 2021 1.361 1.416 1.341 1.396 1,473,477 +0.06(+4.64%)
Jan 06, 2021 1.341 1.360 1.313 1.334 534,574 -0.01(-0.51%)
Jan 05, 2021 1.299 1.361 1.299 1.341 876,805 +0.04(+3.17%)
Jan 04, 2021 1.334 1.347 1.279 1.299 534,948 -0.03(-2.07%)
Dec 31, 2020 1.327 1.327 1.327 363,487 +0.02(+1.58%)
Dec 30, 2020 1.313 1.327 1.299 1.306 363,487 -0.01(-0.52%)
Dec 29, 2020 1.334 1.334 1.292 1.313 266,599 -0.01(-1.04%)
Dec 28, 2020 1.327 1.334 1.299 1.327 668,617 +0.02(+1.58%)
Dec 24, 2020 1.306 1.313 1.272 1.306 325,108 +0.00(+0.00%)
Dec 23, 2020 1.251 1.320 1.244 1.306 513,174 +0.05(+3.82%)
Dec 22, 2020 1.306 1.306 1.217 1.258 1,345,478 -0.04(-3.17%)
Dec 21, 2020 1.334 1.347 1.258 1.299 1,007,413 -0.06(-4.55%)
Dec 18, 2020 1.382 1.409 1.347 1.361 1,145,662 -0.02(-1.49%)
Dec 17, 2020 1.416 1.444 1.361 1.382 760,977 -0.01(-0.99%)
Dec 16, 2020 1.347 1.396 1.347 1.396 474,526 +0.05(+3.57%)
Dec 15, 2020 1.320 1.423 1.286 1.347 2,291,907 +0.11(+8.89%)
Dec 14, 2020 1.265 1.272 1.237 1.237 314,603 -0.02(-1.64%)
Dec 11, 2020 1.258 1.265 1.224 1.258 526,719 +0.01(+0.55%)
Dec 10, 2020 1.196 1.272 1.189 1.251 255,579 +0.03(+2.82%)
Dec 09, 2020 1.279 1.279 1.176 1.217 495,116 -0.04(-3.28%)
Dec 08, 2020 1.265 1.306 1.231 1.258 286,460 +0.00(+0.00%)
Dec 07, 2020 1.299 1.334 1.251 1.258 586,679 -0.03(-2.14%)
Dec 04, 2020 1.169 1.286 1.169 1.286 991,763 +0.10(+8.72%)
Dec 03, 2020 1.155 1.196 1.114 1.182 586,499 +0.02(+1.78%)
Dec 02, 2020 1.155 1.196 1.114 1.162 344,686 +0.01(+0.59%)
Dec 01, 2020 1.176 1.244 1.155 1.155 458,035 +0.01(+0.60%)
Nov 30, 2020 1.272 1.272 1.148 1.148 858,260 -0.09(-7.22%)
Nov 27, 2020 1.121 1.258 1.121 1.237 671,309 +0.11(+9.76%)
Nov 25, 2020 1.169 1.182 1.127 1.127 371,947 -0.03(-2.96%)
Nov 24, 2020 1.155 1.182 1.114 1.162 644,052 +0.05(+4.97%)
Nov 23, 2020 1.182 1.182 1.038 1.107 863,941 -0.08(-6.94%)
Nov 20, 2020 1.169 1.210 1.148 1.189 320,890 +0.03(+2.37%)
Nov 19, 2020 1.162 1.176 1.134 1.162 210,351 +0.02(+1.81%)
Nov 18, 2020 1.134 1.231 1.107 1.141 802,784 +0.01(+1.22%)
Nov 17, 2020 1.155 1.155 1.107 1.127 378,401 -0.03(-2.38%)
Nov 16, 2020 1.066 1.155 1.066 1.155 556,110 +0.10(+9.09%)
Nov 13, 2020 1.066 1.072 1.045 1.059 227,503 +0.00(+0.00%)
Nov 12, 2020 1.066 1.086 1.038 1.059 530,328 +0.03(+3.36%)
Nov 11, 2020 1.038 1.045 1.004 1.024 239,138 +0.00(+0.00%)
Nov 10, 2020 0.9899 1.045 0.9693 1.024 541,890 +0.02(+2.05%)
Nov 09, 2020 0.9899 1.031 0.9693 1.004 734,638 +0.06(+5.80%)
Nov 06, 2020 0.9556 0.9693 0.9349 0.9487 373,693 +0.01(+0.73%)
Nov 05, 2020 0.9418 0.9624 0.9418 0.9418 188,775 +0.00(+0.00%)
Nov 04, 2020 0.9556 0.9556 0.9349 0.9418 236,850 +0.00(+0.00%)
Nov 03, 2020 0.9418 0.9487 0.9418 0.9418 147,836 +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.