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

Diana Shipping Inc (NY: DSX )

2.895 -0.005 (-0.17%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 18, 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 (%)
Jan 31, 2020 1.897 1.903 1.820 1.827 668,488 -0.06(-2.94%)
Jan 30, 2020 1.855 1.903 1.848 1.883 402,214 +0.01(+0.74%)
Jan 29, 2020 1.945 1.980 1.862 1.869 763,342 -0.03(-1.82%)
Jan 28, 2020 1.924 1.924 1.890 1.903 430,742 -0.01(-0.72%)
Jan 27, 2020 1.903 1.931 1.897 1.917 629,367 -0.03(-1.77%)
Jan 24, 2020 1.931 1.952 1.917 1.952 352,664 +0.02(+1.08%)
Jan 23, 2020 1.980 2.014 1.924 1.931 561,806 -0.05(-2.45%)
Jan 22, 2020 2.021 2.049 1.973 1.980 684,791 -0.06(-3.05%)
Jan 21, 2020 2.076 2.083 2.028 2.042 343,737 -0.04(-1.99%)
Jan 17, 2020 2.111 2.118 2.076 2.083 285,917 -0.02(-0.99%)
Jan 16, 2020 2.118 2.132 2.090 2.104 152,869 -0.02(-0.98%)
Jan 15, 2020 2.153 2.153 2.097 2.125 636,787 -0.01(-0.32%)
Jan 14, 2020 2.049 2.153 2.042 2.132 418,105 +0.09(+4.41%)
Jan 13, 2020 2.049 2.070 1.959 2.042 557,843 -0.02(-1.01%)
Jan 10, 2020 2.056 2.083 2.049 2.063 362,633 -0.02(-1.00%)
Jan 09, 2020 2.097 2.104 2.063 2.083 399,038 -0.01(-0.66%)
Jan 08, 2020 2.139 2.146 2.083 2.097 369,123 -0.03(-1.30%)
Jan 07, 2020 2.125 2.125 2.101 2.125 152,787 +0.01(+0.33%)
Jan 06, 2020 2.097 2.125 2.097 2.118 422,474 -0.01(-0.33%)
Jan 03, 2020 2.083 2.160 2.083 2.125 437,761 +0.00(+0.00%)
Jan 02, 2020 2.173 2.173 2.104 2.125 257,825 -0.03(-1.29%)
Dec 31, 2019 2.104 2.173 2.104 2.153 246,330 +0.05(+2.30%)
Dec 30, 2019 2.153 2.166 2.104 2.104 490,668 -0.03(-1.30%)
Dec 27, 2019 2.125 2.153 2.104 2.132 307,444 +0.01(+0.33%)
Dec 26, 2019 2.104 2.166 2.104 2.125 294,629 +0.02(+0.99%)
Dec 24, 2019 2.125 2.132 2.076 2.104 243,874 -0.02(-0.98%)
Dec 23, 2019 2.146 2.151 2.104 2.125 465,772 -0.02(-0.97%)
Dec 20, 2019 2.166 2.201 2.104 2.146 464,344 +0.01(+0.32%)
Dec 19, 2019 2.097 2.160 2.097 2.139 544,823 +0.06(+2.66%)
Dec 18, 2019 2.111 2.111 2.035 2.083 1,063,671 -0.03(-1.31%)
Dec 17, 2019 2.215 2.218 2.097 2.111 524,421 -0.10(-4.39%)
Dec 16, 2019 2.201 2.243 2.187 2.208 329,694 +0.01(+0.31%)
Dec 13, 2019 2.243 2.284 2.173 2.201 474,313 -0.08(-3.64%)
Dec 12, 2019 2.250 2.284 2.160 2.284 380,191 +0.02(+0.92%)
Dec 11, 2019 2.305 2.312 2.243 2.263 435,760 -0.06(-2.39%)
Dec 10, 2019 2.319 2.333 2.284 2.319 651,332 -0.01(-0.30%)
Dec 09, 2019 2.319 2.346 2.284 2.326 612,474 -0.01(-0.59%)
Dec 06, 2019 2.312 2.346 2.284 2.340 340,384 +0.03(+1.50%)
Dec 05, 2019 2.319 2.319 2.277 2.305 279,246 +0.01(+0.30%)
Dec 04, 2019 2.305 2.329 2.256 2.298 509,777 +0.01(+0.30%)
Dec 03, 2019 2.256 2.312 2.243 2.291 415,620 +0.01(+0.30%)
Dec 02, 2019 2.367 2.371 2.146 2.284 1,266,284 -0.12(-5.17%)
Nov 29, 2019 2.409 2.436 2.346 2.409 390,228 +0.02(+0.87%)
Nov 27, 2019 2.367 2.409 2.340 2.388 288,517 +0.01(+0.58%)
Nov 26, 2019 2.353 2.388 2.353 2.374 245,318 -0.01(-0.29%)
Nov 25, 2019 2.353 2.388 2.326 2.381 414,415 +0.03(+1.47%)
Nov 22, 2019 2.402 2.416 2.333 2.346 357,721 -0.06(-2.59%)
Nov 21, 2019 2.388 2.416 2.381 2.409 235,850 +0.01(+0.58%)
Nov 20, 2019 2.402 2.423 2.388 2.395 244,345 +0.00(+0.00%)
Nov 19, 2019 2.360 2.402 2.326 2.395 354,297 +0.01(+0.58%)
Nov 18, 2019 2.492 2.492 2.340 2.381 883,982 -0.10(-3.91%)
Nov 15, 2019 2.450 2.478 2.443 2.478 219,747 +0.03(+1.42%)
Nov 14, 2019 2.457 2.492 2.443 2.443 263,078 -0.01(-0.56%)
Nov 13, 2019 2.513 2.561 2.443 2.457 221,593 -0.06(-2.20%)
Nov 12, 2019 2.443 2.582 2.443 2.513 359,424 +0.08(+3.42%)
Nov 11, 2019 2.499 2.533 2.423 2.429 460,758 -0.11(-4.36%)
Nov 08, 2019 2.513 2.582 2.511 2.540 388,928 +0.02(+0.82%)
Nov 07, 2019 2.692 2.720 2.478 2.519 1,057,185 -0.17(-6.43%)
Nov 06, 2019 2.727 2.741 2.672 2.692 746,257 -0.03(-1.02%)
Nov 05, 2019 2.612 2.748 2.612 2.720 1,939,888 +0.09(+3.42%)
Nov 04, 2019 2.658 2.686 2.616 2.630 405,511 -0.01(-0.52%)
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.