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 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Nov 02, 2020 0.9418 0.9556 0.9418 0.9418 274,634 +0.01(+0.74%)
Oct 30, 2020 0.9418 0.9487 0.9212 0.9349 357,692 +0.00(+0.00%)
Oct 29, 2020 0.9349 0.9418 0.9074 0.9349 395,525 +0.01(+1.49%)
Oct 28, 2020 0.9418 0.9418 0.8937 0.9212 625,749 -0.03(-2.90%)
Oct 27, 2020 0.9556 0.9556 0.9349 0.9487 302,260 +0.01(+0.73%)
Oct 26, 2020 0.9556 0.9624 0.9418 0.9418 290,910 -0.01(-1.44%)
Oct 23, 2020 0.9487 0.9693 0.9487 0.9556 202,192 -0.02(-2.11%)
Oct 22, 2020 0.9556 0.9831 0.9556 0.9762 224,595 +0.01(+0.71%)
Oct 21, 2020 0.9418 0.9899 0.9418 0.9693 307,744 +0.02(+2.17%)
Oct 20, 2020 0.9418 0.9556 0.9418 0.9487 124,310 +0.00(+0.00%)
Oct 19, 2020 0.9693 0.9831 0.9349 0.9487 558,301 -0.01(-1.43%)
Oct 16, 2020 0.9831 0.9864 0.9624 0.9624 279,869 -0.02(-2.10%)
Oct 15, 2020 0.9831 0.9831 0.9693 0.9831 150,943 +0.01(+1.42%)
Oct 14, 2020 0.9762 0.9899 0.9693 0.9693 191,185 -0.01(-0.70%)
Oct 13, 2020 0.9831 0.9968 0.9762 0.9762 119,932 -0.02(-2.07%)
Oct 12, 2020 0.9968 1.017 0.9762 0.9968 222,557 +0.00(+0.00%)
Oct 09, 2020 1.004 1.011 0.9762 0.9968 378,784 -0.01(-0.69%)
Oct 08, 2020 1.024 1.031 1.004 1.004 276,458 -0.02(-2.01%)
Oct 07, 2020 1.031 1.038 1.011 1.024 322,550 -0.01(-0.67%)
Oct 06, 2020 1.017 1.045 1.017 1.031 332,134 -0.01(-0.66%)
Oct 05, 2020 1.004 1.045 0.9968 1.038 705,077 +0.05(+4.86%)
Oct 02, 2020 0.9762 0.9968 0.9624 0.9899 497,772 +0.01(+0.70%)
Oct 01, 2020 0.9899 1.011 0.9762 0.9831 337,023 +0.01(+1.42%)
Sep 30, 2020 0.9487 0.9831 0.9487 0.9693 370,100 -0.01(-0.70%)
Sep 29, 2020 0.9624 0.9831 0.9556 0.9762 174,463 +0.01(+0.71%)
Sep 28, 2020 0.9762 0.9831 0.9624 0.9693 187,800 +0.00(+0.00%)
Sep 25, 2020 0.9762 0.9762 0.9556 0.9693 342,564 +0.01(+0.71%)
Sep 24, 2020 0.9693 0.9762 0.9487 0.9624 327,500 -0.01(-0.71%)
Sep 23, 2020 0.9624 1.017 0.9487 0.9693 894,277 +0.02(+2.17%)
Sep 22, 2020 0.9693 0.9762 0.9349 0.9487 304,530 -0.01(-1.43%)
Sep 21, 2020 1.024 1.024 0.9487 0.9624 459,236 -0.09(-8.50%)
Sep 18, 2020 1.045 1.059 1.017 1.052 194,192 +0.01(+0.66%)
Sep 17, 2020 0.9831 1.045 0.9762 1.045 592,237 +0.06(+6.29%)
Sep 16, 2020 0.9624 0.9899 0.9547 0.9831 427,243 +0.03(+2.88%)
Sep 15, 2020 0.9624 0.9762 0.9556 0.9556 129,262 +0.00(+0.00%)
Sep 14, 2020 0.9487 0.9831 0.9487 0.9556 185,453 +0.00(+0.00%)
Sep 11, 2020 0.9624 0.9899 0.9418 0.9556 279,578 -0.01(-1.42%)
Sep 10, 2020 0.9624 0.9762 0.9513 0.9693 122,268 +0.01(+1.44%)
Sep 09, 2020 0.9762 0.9762 0.9281 0.9556 252,066 -0.02(-2.11%)
Sep 08, 2020 0.9418 0.9968 0.9418 0.9762 256,853 -0.01(-0.70%)
Sep 04, 2020 0.9762 0.9899 0.9487 0.9831 260,668 +0.02(+2.14%)
Sep 03, 2020 0.9693 0.9831 0.9556 0.9624 280,310 -0.01(-0.71%)
Sep 02, 2020 0.9762 0.9899 0.9556 0.9693 453,194 -0.01(-1.40%)
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.