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

Diana Shipping Inc (NY: DSX )

2.880 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 29, 2019 2.419 2.447 2.356 2.419 388,599 +0.02(+0.87%)
Nov 27, 2019 2.377 2.419 2.349 2.398 287,313 +0.01(+0.58%)
Nov 26, 2019 2.363 2.398 2.363 2.384 244,293 -0.01(-0.29%)
Nov 25, 2019 2.363 2.398 2.335 2.391 412,684 +0.03(+1.47%)
Nov 22, 2019 2.412 2.426 2.342 2.356 356,227 -0.06(-2.59%)
Nov 21, 2019 2.398 2.426 2.391 2.419 234,865 +0.01(+0.58%)
Nov 20, 2019 2.412 2.433 2.398 2.405 243,325 +0.00(+0.00%)
Nov 19, 2019 2.370 2.412 2.335 2.405 352,818 +0.01(+0.58%)
Nov 18, 2019 2.502 2.502 2.349 2.391 880,291 -0.10(-3.91%)
Nov 15, 2019 2.461 2.488 2.454 2.488 218,829 +0.03(+1.42%)
Nov 14, 2019 2.467 2.502 2.454 2.454 261,980 -0.01(-0.56%)
Nov 13, 2019 2.523 2.572 2.454 2.467 220,668 -0.06(-2.20%)
Nov 12, 2019 2.454 2.593 2.454 2.523 357,924 +0.08(+3.42%)
Nov 11, 2019 2.509 2.544 2.433 2.440 458,834 -0.11(-4.36%)
Nov 08, 2019 2.523 2.593 2.522 2.551 387,304 +0.02(+0.82%)
Nov 07, 2019 2.704 2.732 2.488 2.530 1,052,771 -0.17(-6.43%)
Nov 06, 2019 2.739 2.752 2.683 2.704 743,141 -0.03(-1.02%)
Nov 05, 2019 2.622 2.759 2.622 2.732 1,931,788 +0.09(+3.42%)
Nov 04, 2019 2.669 2.697 2.627 2.641 403,818 -0.01(-0.52%)
Nov 01, 2019 2.537 2.683 2.537 2.655 396,368 +0.10(+4.09%)
Oct 31, 2019 2.697 2.697 2.537 2.551 286,543 -0.14(-5.17%)
Oct 30, 2019 2.732 2.739 2.669 2.690 397,881 -0.05(-1.78%)
Oct 29, 2019 2.745 2.752 2.697 2.739 485,672 +0.00(+0.00%)
Oct 28, 2019 2.683 2.759 2.641 2.739 566,904 +0.08(+2.87%)
Oct 25, 2019 2.732 2.745 2.655 2.662 547,578 -0.08(-3.04%)
Oct 24, 2019 2.711 2.885 2.683 2.745 1,315,692 +0.16(+6.18%)
Oct 23, 2019 2.454 2.593 2.454 2.586 675,138 +0.12(+4.79%)
Oct 22, 2019 2.488 2.495 2.454 2.467 331,300 -0.02(-0.84%)
Oct 21, 2019 2.481 2.502 2.454 2.488 265,186 -0.02(-0.83%)
Oct 18, 2019 2.502 2.516 2.495 2.509 158,835 +0.01(+0.56%)
Oct 17, 2019 2.502 2.530 2.454 2.495 427,148 -0.01(-0.55%)
Oct 16, 2019 2.447 2.530 2.447 2.509 209,899 +0.01(+0.56%)
Oct 15, 2019 2.433 2.551 2.384 2.495 419,307 +0.11(+4.66%)
Oct 14, 2019 2.363 2.467 2.315 2.384 594,765 -0.01(-0.29%)
Oct 11, 2019 2.447 2.481 2.391 2.391 316,806 -0.04(-1.71%)
Oct 10, 2019 2.405 2.447 2.405 2.433 277,744 +0.00(+0.00%)
Oct 09, 2019 2.405 2.447 2.401 2.433 392,662 +0.04(+1.74%)
Oct 08, 2019 2.412 2.419 2.377 2.391 358,650 -0.02(-0.86%)
Oct 07, 2019 2.405 2.426 2.391 2.412 277,872 +0.02(+0.87%)
Oct 04, 2019 2.398 2.440 2.384 2.391 645,986 +0.00(+0.00%)
Oct 03, 2019 2.384 2.405 2.377 2.391 229,962 +0.00(+0.00%)
Oct 02, 2019 2.370 2.408 2.363 2.391 556,603 +0.01(+0.29%)
Oct 01, 2019 2.370 2.405 2.352 2.384 237,209 +0.03(+1.48%)
Sep 30, 2019 2.363 2.391 2.328 2.349 495,318 +0.01(+0.30%)
Sep 27, 2019 2.321 2.370 2.308 2.342 149,915 +0.01(+0.30%)
Sep 26, 2019 2.349 2.356 2.321 2.335 220,728 +0.00(+0.00%)
Sep 25, 2019 2.328 2.349 2.315 2.335 209,163 +0.01(+0.30%)
Sep 24, 2019 2.294 2.342 2.280 2.328 270,318 +0.01(+0.60%)
Sep 23, 2019 2.301 2.335 2.287 2.315 278,416 +0.01(+0.60%)
Sep 20, 2019 2.308 2.349 2.301 2.301 411,762 -0.01(-0.30%)
Sep 19, 2019 2.301 2.335 2.301 2.308 380,149 -0.01(-0.60%)
Sep 18, 2019 2.315 2.349 2.308 2.321 223,863 +0.00(+0.00%)
Sep 17, 2019 2.349 2.370 2.315 2.321 283,359 -0.03(-1.18%)
Sep 16, 2019 2.370 2.433 2.349 2.349 467,307 -0.06(-2.31%)
Sep 13, 2019 2.412 2.419 2.398 2.405 281,270 +0.01(+0.29%)
Sep 12, 2019 2.363 2.426 2.342 2.398 328,765 +0.00(+0.00%)
Sep 11, 2019 2.412 2.433 2.384 2.398 182,119 +0.00(+0.00%)
Sep 10, 2019 2.412 2.419 2.384 2.398 282,332 -0.01(-0.58%)
Sep 09, 2019 2.384 2.447 2.377 2.412 306,740 +0.03(+1.46%)
Sep 06, 2019 2.363 2.398 2.349 2.377 361,838 +0.05(+2.09%)
Sep 05, 2019 2.433 2.433 2.321 2.328 203,336 -0.09(-3.74%)
Sep 04, 2019 2.377 2.440 2.370 2.419 306,577 +0.05(+2.05%)
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.