Skip to main content

Diana Shipping Inc (NY: DSX )

2.905 +0.025 (+0.87%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.9759 0.9829 0.9586 0.9621 765,720 -0.01(-1.42%)
Jul 30, 2020 0.9829 1.011 0.9483 0.9759 864,176 -0.01(-0.70%)
Jul 29, 2020 0.9759 1.011 0.9690 0.9829 1,631,024 +0.02(+2.16%)
Jul 28, 2020 0.9344 0.9621 0.9344 0.9621 472,832 +0.01(+1.46%)
Jul 27, 2020 0.9483 0.9552 0.9344 0.9483 756,774 -0.02(-2.14%)
Jul 24, 2020 0.9621 0.9690 0.9552 0.9690 635,692 +0.00(+0.00%)
Jul 23, 2020 0.9621 0.9690 0.9621 0.9690 439,636 -0.01(-0.71%)
Jul 22, 2020 0.9829 0.9897 0.9621 0.9759 337,019 -0.01(-0.70%)
Jul 21, 2020 0.9690 0.9898 0.9690 0.9829 577,016 +0.01(+1.43%)
Jul 20, 2020 0.9829 0.9967 0.9656 0.9690 333,179 -0.01(-0.71%)
Jul 17, 2020 0.9759 0.9759 0.9621 0.9759 590,760 +0.01(+0.71%)
Jul 16, 2020 0.9690 0.9759 0.9413 0.9690 539,074 +0.00(+0.00%)
Jul 15, 2020 0.9759 0.9898 0.9621 0.9690 430,106 +0.00(+0.00%)
Jul 14, 2020 0.9690 0.9760 0.9552 0.9690 354,157 +0.00(+0.00%)
Jul 13, 2020 1.011 1.011 0.9552 0.9690 592,964 -0.03(-2.78%)
Jul 10, 2020 1.004 1.010 0.9759 0.9967 523,579 +0.03(+2.86%)
Jul 09, 2020 1.038 1.038 0.9621 0.9690 572,642 -0.05(-4.76%)
Jul 08, 2020 1.031 1.045 1.011 1.017 569,793 -0.01(-1.34%)
Jul 07, 2020 1.066 1.066 1.011 1.031 388,678 -0.03(-3.25%)
Jul 06, 2020 1.094 1.135 1.059 1.066 908,069 -0.01(-1.28%)
Jul 02, 2020 1.121 1.121 1.066 1.080 276,237 -0.01(-1.27%)
Jul 01, 2020 1.031 1.114 1.031 1.094 556,200 +0.06(+5.33%)
Jun 30, 2020 1.094 1.094 1.031 1.038 412,427 -0.03(-3.23%)
Jun 29, 2020 1.073 1.109 1.059 1.073 594,926 -0.01(-0.64%)
Jun 26, 2020 1.101 1.121 1.073 1.080 275,803 -0.06(-4.88%)
Jun 25, 2020 1.128 1.163 1.107 1.135 371,279 -0.01(-0.61%)
Jun 24, 2020 1.246 1.246 1.135 1.142 685,682 -0.10(-8.33%)
Jun 23, 2020 1.267 1.272 1.197 1.246 463,235 +0.01(+1.12%)
Jun 22, 2020 1.253 1.253 1.225 1.232 379,546 +0.00(+0.00%)
Jun 19, 2020 1.267 1.287 1.211 1.232 504,942 -0.01(-1.11%)
Jun 18, 2020 1.253 1.280 1.163 1.246 820,650 +0.03(+2.27%)
Jun 17, 2020 1.336 1.336 1.215 1.218 443,327 -0.03(-2.22%)
Jun 16, 2020 1.260 1.301 1.225 1.246 608,515 +0.03(+2.86%)
Jun 15, 2020 1.156 1.218 1.080 1.211 442,840 +0.05(+4.17%)
Jun 12, 2020 1.253 1.260 1.156 1.163 542,217 -0.01(-1.18%)
Jun 11, 2020 1.225 1.246 1.156 1.177 385,946 -0.12(-9.57%)
Jun 10, 2020 1.294 1.364 1.260 1.301 563,418 +0.03(+2.17%)
Jun 09, 2020 1.336 1.336 1.239 1.274 284,231 -0.07(-5.15%)
Jun 08, 2020 1.294 1.343 1.253 1.343 648,972 +0.04(+3.19%)
Jun 05, 2020 1.329 1.370 1.260 1.301 659,242 +0.04(+3.30%)
Jun 04, 2020 1.204 1.301 1.121 1.260 905,402 +0.03(+2.83%)
Jun 03, 2020 1.045 1.246 1.038 1.225 1,526,231 +0.19(+18.79%)
Jun 02, 2020 0.9483 1.031 0.9483 1.031 329,846 +0.07(+7.19%)
Jun 01, 2020 0.9690 0.9822 0.9483 0.9621 336,347 +0.02(+2.21%)
May 29, 2020 0.9829 0.9829 0.9344 0.9413 357,288 -0.03(-2.86%)
May 28, 2020 0.9967 1.011 0.9552 0.9690 316,166 -0.03(-2.78%)
May 27, 2020 1.038 1.038 0.9759 0.9967 585,215 -0.02(-2.04%)
May 26, 2020 1.087 1.087 1.011 1.017 312,058 +0.03(+2.80%)
May 22, 2020 1.011 1.024 0.9690 0.9898 252,976 -0.02(-2.05%)
May 21, 2020 1.059 1.066 1.011 1.011 308,325 -0.03(-2.67%)
May 20, 2020 1.059 1.059 1.017 1.038 429,710 +0.04(+4.17%)
May 19, 2020 1.038 1.087 0.9967 0.9967 545,886 -0.04(-4.00%)
May 18, 2020 1.107 1.121 1.038 1.038 593,722 -0.02(-1.96%)
May 15, 2020 1.004 1.080 0.9829 1.059 550,018 +0.06(+6.25%)
May 14, 2020 0.9413 1.038 0.8652 0.9967 1,013,265 +0.03(+2.86%)
May 13, 2020 0.9898 1.004 0.9690 0.9690 340,817 -0.02(-2.10%)
May 12, 2020 1.114 1.114 0.9690 0.9898 636,852 -0.09(-8.33%)
May 11, 2020 1.232 1.249 1.073 1.080 904,346 -0.15(-12.36%)
May 08, 2020 1.280 1.287 1.232 1.232 470,123 -0.03(-2.20%)
May 07, 2020 1.197 1.260 1.177 1.260 483,685 +0.06(+4.60%)
May 06, 2020 1.218 1.233 1.184 1.204 605,855 -0.01(-1.14%)
May 05, 2020 1.232 1.246 1.197 1.218 417,585 +0.00(+0.00%)
May 04, 2020 1.253 1.260 1.191 1.218 291,608 +0.01(+0.57%)
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.