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

Diana Shipping Inc (NY: DSX )

2.900 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 1.286 1.286 1.161 1.161 848,878 -0.09(-7.22%)
Nov 27, 2020 1.133 1.272 1.133 1.251 663,970 +0.11(+9.76%)
Nov 25, 2020 1.182 1.196 1.140 1.140 367,881 -0.03(-2.96%)
Nov 24, 2020 1.168 1.196 1.126 1.175 637,012 +0.06(+4.97%)
Nov 23, 2020 1.196 1.196 1.050 1.119 854,496 -0.08(-6.94%)
Nov 20, 2020 1.182 1.223 1.161 1.202 317,382 +0.03(+2.37%)
Nov 19, 2020 1.175 1.189 1.147 1.175 208,052 +0.02(+1.81%)
Nov 18, 2020 1.147 1.244 1.119 1.154 794,008 +0.01(+1.22%)
Nov 17, 2020 1.168 1.168 1.119 1.140 374,265 -0.03(-2.38%)
Nov 16, 2020 1.077 1.168 1.077 1.168 550,031 +0.10(+9.09%)
Nov 13, 2020 1.077 1.084 1.056 1.070 225,016 +0.00(+0.00%)
Nov 12, 2020 1.077 1.098 1.050 1.070 524,531 +0.03(+3.36%)
Nov 11, 2020 1.050 1.056 1.015 1.036 236,524 +0.00(+0.00%)
Nov 10, 2020 1.001 1.056 0.9800 1.036 535,966 +0.02(+2.05%)
Nov 09, 2020 1.001 1.043 0.9800 1.015 726,607 +0.06(+5.80%)
Nov 06, 2020 0.9661 0.9800 0.9453 0.9592 369,608 +0.01(+0.73%)
Nov 05, 2020 0.9522 0.9731 0.9522 0.9522 186,711 +0.00(+0.00%)
Nov 04, 2020 0.9661 0.9661 0.9453 0.9522 234,261 +0.00(+0.00%)
Nov 03, 2020 0.9522 0.9592 0.9522 0.9522 146,220 +0.00(+0.00%)
Nov 02, 2020 0.9522 0.9661 0.9522 0.9522 271,632 +0.01(+0.74%)
Oct 30, 2020 0.9522 0.9592 0.9314 0.9453 353,782 +0.00(+0.00%)
Oct 29, 2020 0.9453 0.9522 0.9175 0.9453 391,201 +0.01(+1.49%)
Oct 28, 2020 0.9522 0.9522 0.9036 0.9314 618,908 -0.03(-2.90%)
Oct 27, 2020 0.9661 0.9661 0.9453 0.9592 298,956 +0.01(+0.73%)
Oct 26, 2020 0.9661 0.9731 0.9522 0.9522 287,730 -0.01(-1.44%)
Oct 23, 2020 0.9592 0.9800 0.9592 0.9661 199,982 -0.02(-2.11%)
Oct 22, 2020 0.9661 0.9939 0.9661 0.9870 222,140 +0.01(+0.71%)
Oct 21, 2020 0.9522 1.001 0.9522 0.9800 304,380 +0.02(+2.17%)
Oct 20, 2020 0.9522 0.9661 0.9522 0.9592 122,951 +0.00(+0.00%)
Oct 19, 2020 0.9800 0.9939 0.9453 0.9592 552,197 -0.01(-1.43%)
Oct 16, 2020 0.9939 0.9973 0.9731 0.9731 276,810 -0.02(-2.10%)
Oct 15, 2020 0.9939 0.9939 0.9800 0.9939 149,293 +0.01(+1.42%)
Oct 14, 2020 0.9870 1.001 0.9800 0.9800 189,095 -0.01(-0.70%)
Oct 13, 2020 0.9939 1.008 0.9870 0.9870 118,621 -0.02(-2.07%)
Oct 12, 2020 1.008 1.029 0.9870 1.008 220,124 +0.00(+0.00%)
Oct 09, 2020 1.015 1.022 0.9870 1.008 374,643 -0.01(-0.68%)
Oct 08, 2020 1.036 1.043 1.015 1.015 273,436 -0.02(-2.01%)
Oct 07, 2020 1.043 1.050 1.022 1.036 319,024 -0.01(-0.67%)
Oct 06, 2020 1.029 1.056 1.029 1.043 328,503 -0.01(-0.66%)
Oct 05, 2020 1.015 1.056 1.008 1.050 697,369 +0.05(+4.86%)
Oct 02, 2020 0.9870 1.008 0.9731 1.001 492,331 +0.01(+0.70%)
Oct 01, 2020 1.001 1.022 0.9870 0.9939 333,339 +0.01(+1.42%)
Sep 30, 2020 0.9592 0.9939 0.9592 0.9800 366,054 -0.01(-0.70%)
Sep 29, 2020 0.9731 0.9939 0.9661 0.9870 172,556 +0.01(+0.71%)
Sep 28, 2020 0.9870 0.9939 0.9731 0.9800 185,747 +0.00(+0.00%)
Sep 25, 2020 0.9870 0.9870 0.9661 0.9800 338,819 +0.01(+0.71%)
Sep 24, 2020 0.9800 0.9870 0.9592 0.9731 323,919 -0.01(-0.71%)
Sep 23, 2020 0.9731 1.029 0.9592 0.9800 884,501 +0.02(+2.17%)
Sep 22, 2020 0.9800 0.9870 0.9453 0.9592 301,201 -0.01(-1.43%)
Sep 21, 2020 1.036 1.036 0.9592 0.9731 454,216 -0.09(-8.50%)
Sep 18, 2020 1.056 1.070 1.029 1.063 192,069 +0.01(+0.66%)
Sep 17, 2020 0.9939 1.056 0.9870 1.056 585,763 +0.06(+6.29%)
Sep 16, 2020 0.9731 1.001 0.9653 0.9939 422,573 +0.03(+2.88%)
Sep 15, 2020 0.9731 0.9870 0.9661 0.9661 127,849 +0.00(+0.00%)
Sep 14, 2020 0.9592 0.9939 0.9592 0.9661 183,425 +0.00(+0.00%)
Sep 11, 2020 0.9731 1.001 0.9522 0.9661 276,522 -0.01(-1.42%)
Sep 10, 2020 0.9731 0.9870 0.9618 0.9800 120,931 +0.01(+1.44%)
Sep 09, 2020 0.9870 0.9870 0.9383 0.9661 249,310 -0.02(-2.11%)
Sep 08, 2020 0.9522 1.008 0.9522 0.9870 254,045 -0.01(-0.70%)
Sep 04, 2020 0.9870 1.001 0.9592 0.9939 257,819 +0.02(+2.14%)
Sep 03, 2020 0.9800 0.9939 0.9661 0.9731 277,246 -0.01(-0.71%)
Sep 02, 2020 0.9870 1.001 0.9661 0.9800 448,240 -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.