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

Diana Shipping Inc (NY: DSX )

2.920 +0.030 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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.