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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2020 1.086 1.086 1.024 1.031 415,244 -0.03(-3.23%)
Jun 29, 2020 1.066 1.102 1.052 1.066 598,989 -0.01(-0.64%)
Jun 26, 2020 1.093 1.114 1.066 1.072 277,687 -0.05(-4.88%)
Jun 25, 2020 1.121 1.155 1.100 1.127 373,815 -0.01(-0.61%)
Jun 24, 2020 1.237 1.237 1.127 1.134 690,366 -0.10(-8.33%)
Jun 23, 2020 1.258 1.263 1.189 1.237 466,399 +0.01(+1.12%)
Jun 22, 2020 1.244 1.244 1.217 1.224 382,138 +0.00(+0.00%)
Jun 19, 2020 1.258 1.279 1.203 1.224 508,391 -0.01(-1.11%)
Jun 18, 2020 1.244 1.272 1.155 1.237 826,256 +0.03(+2.27%)
Jun 17, 2020 1.327 1.327 1.206 1.210 446,356 -0.03(-2.22%)
Jun 16, 2020 1.251 1.292 1.217 1.237 612,672 +0.03(+2.86%)
Jun 15, 2020 1.148 1.210 1.072 1.203 445,865 +0.05(+4.17%)
Jun 12, 2020 1.244 1.251 1.148 1.155 545,920 -0.01(-1.18%)
Jun 11, 2020 1.217 1.237 1.148 1.169 388,582 -0.12(-9.57%)
Jun 10, 2020 1.286 1.354 1.251 1.292 567,267 +0.03(+2.17%)
Jun 09, 2020 1.327 1.327 1.231 1.265 286,172 -0.07(-5.15%)
Jun 08, 2020 1.286 1.334 1.244 1.334 653,406 +0.04(+3.19%)
Jun 05, 2020 1.320 1.361 1.251 1.292 663,745 +0.04(+3.30%)
Jun 04, 2020 1.196 1.292 1.114 1.251 911,587 +0.03(+2.82%)
Jun 03, 2020 1.038 1.237 1.031 1.217 1,536,657 +0.19(+18.79%)
Jun 02, 2020 0.9418 1.024 0.9418 1.024 332,099 +0.07(+7.19%)
Jun 01, 2020 0.9624 0.9755 0.9418 0.9556 338,645 +0.02(+2.21%)
May 29, 2020 0.9762 0.9762 0.9281 0.9349 359,728 -0.03(-2.86%)
May 28, 2020 0.9899 1.004 0.9487 0.9624 318,325 -0.03(-2.78%)
May 27, 2020 1.031 1.031 0.9693 0.9899 589,213 -0.02(-2.04%)
May 26, 2020 1.079 1.079 1.004 1.011 314,190 +0.03(+2.80%)
May 22, 2020 1.004 1.017 0.9624 0.9831 254,704 -0.02(-2.06%)
May 21, 2020 1.052 1.059 1.004 1.004 310,431 -0.03(-2.67%)
May 20, 2020 1.052 1.052 1.011 1.031 432,646 +0.04(+4.17%)
May 19, 2020 1.031 1.079 0.9899 0.9899 549,615 -0.04(-4.00%)
May 18, 2020 1.100 1.114 1.031 1.031 597,778 -0.02(-1.96%)
May 15, 2020 0.9968 1.072 0.9762 1.052 553,775 +0.06(+6.25%)
May 14, 2020 0.9349 1.031 0.8593 0.9899 1,020,186 +0.03(+2.86%)
May 13, 2020 0.9831 0.9968 0.9624 0.9624 343,146 -0.02(-2.10%)
May 12, 2020 1.107 1.107 0.9624 0.9831 641,203 -0.09(-8.33%)
May 11, 2020 1.224 1.241 1.066 1.072 910,524 -0.15(-12.36%)
May 08, 2020 1.272 1.279 1.224 1.224 473,335 -0.03(-2.20%)
May 07, 2020 1.189 1.251 1.169 1.251 486,989 +0.05(+4.60%)
May 06, 2020 1.210 1.225 1.176 1.196 609,994 -0.01(-1.14%)
May 05, 2020 1.224 1.237 1.189 1.210 420,437 +0.00(+0.00%)
May 04, 2020 1.244 1.251 1.182 1.210 293,600 +0.01(+0.57%)
May 01, 2020 1.292 1.292 1.189 1.203 675,382 -0.09(-6.91%)
Apr 30, 2020 1.231 1.368 1.189 1.292 1,305,171 +0.08(+6.21%)
Apr 29, 2020 1.231 1.244 1.203 1.217 439,928 +0.01(+1.14%)
Apr 28, 2020 1.306 1.306 1.182 1.203 671,900 -0.05(-3.85%)
Apr 27, 2020 1.231 1.262 1.141 1.251 473,762 +0.09(+7.69%)
Apr 24, 2020 1.196 1.196 1.141 1.162 490,499 -0.01(-0.59%)
Apr 23, 2020 1.196 1.244 1.135 1.169 490,223 -0.04(-3.41%)
Apr 22, 2020 1.210 1.231 1.182 1.210 224,198 +0.00(+0.00%)
Apr 21, 2020 1.265 1.294 1.141 1.210 281,131 -0.04(-3.30%)
Apr 20, 2020 1.237 1.265 1.155 1.251 750,800 +0.03(+2.25%)
Apr 17, 2020 1.203 1.265 1.203 1.224 570,794 -0.01(-1.11%)
Apr 16, 2020 1.203 1.244 1.196 1.237 355,927 +0.04(+3.45%)
Apr 15, 2020 1.347 1.347 1.189 1.196 605,230 -0.17(-12.56%)
Apr 14, 2020 1.072 1.389 1.072 1.368 1,694,449 +0.32(+30.92%)
Apr 13, 2020 0.9693 1.045 0.9624 1.045 484,016 +0.08(+7.80%)
Apr 09, 2020 0.9624 1.017 0.9556 0.9693 404,676 +0.00(+0.00%)
Apr 08, 2020 0.9624 0.9968 0.9556 0.9693 355,693 +0.01(+0.71%)
Apr 07, 2020 1.024 1.059 0.9556 0.9624 318,567 -0.05(-4.76%)
Apr 06, 2020 0.9899 1.031 0.9833 1.011 319,989 +0.06(+6.52%)
Apr 03, 2020 1.038 1.038 0.9418 0.9487 492,827 -0.06(-6.12%)
Apr 02, 2020 0.9349 1.024 0.9349 1.011 495,878 +0.08(+8.09%)
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.