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

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2019 1.870 1.898 1.821 1.828 529,591 -0.03(-1.87%)
Feb 27, 2019 1.870 1.946 1.807 1.863 1,241,783 -0.03(-1.47%)
Feb 26, 2019 2.057 2.078 1.884 1.891 1,614,122 -0.20(-9.63%)
Feb 25, 2019 2.057 2.113 2.057 2.092 384,418 +0.03(+1.69%)
Feb 22, 2019 2.057 2.106 2.050 2.057 321,698 -0.05(-2.31%)
Feb 21, 2019 2.071 2.113 2.047 2.106 212,605 +0.03(+1.34%)
Feb 20, 2019 2.078 2.113 2.064 2.078 330,133 -0.03(-1.32%)
Feb 19, 2019 2.064 2.120 2.064 2.106 1,297,249 +0.01(+0.33%)
Feb 15, 2019 2.141 2.141 2.078 2.099 387,304 -0.03(-1.63%)
Feb 14, 2019 2.169 2.189 2.099 2.134 473,637 -0.03(-1.60%)
Feb 13, 2019 2.252 2.252 2.162 2.169 306,530 -0.08(-3.41%)
Feb 12, 2019 2.134 2.273 2.085 2.245 402,124 +0.13(+6.25%)
Feb 11, 2019 2.134 2.134 2.079 2.113 84,753 -0.01(-0.65%)
Feb 08, 2019 2.071 2.134 2.023 2.127 194,515 +0.05(+2.34%)
Feb 07, 2019 2.113 2.155 2.078 2.078 338,603 -0.06(-2.92%)
Feb 06, 2019 2.085 2.169 2.068 2.141 1,350,619 +0.03(+1.65%)
Feb 05, 2019 2.134 2.148 2.099 2.106 182,070 +0.01(+0.66%)
Feb 04, 2019 2.071 2.099 2.057 2.092 171,976 +0.02(+1.01%)
Feb 01, 2019 2.057 2.085 2.037 2.071 193,939 +0.03(+1.36%)
Jan 31, 2019 2.057 2.120 2.023 2.043 411,103 +0.00(+0.00%)
Jan 30, 2019 2.106 2.127 2.016 2.043 433,660 -0.06(-2.65%)
Jan 29, 2019 2.113 2.120 2.078 2.099 189,923 +0.01(+0.33%)
Jan 28, 2019 2.203 2.238 2.050 2.092 814,494 -0.15(-6.52%)
Jan 25, 2019 2.259 2.294 2.210 2.238 561,102 -0.01(-0.31%)
Jan 24, 2019 2.259 2.273 2.217 2.245 372,456 -0.02(-0.92%)
Jan 23, 2019 2.280 2.301 2.252 2.266 195,597 -0.01(-0.61%)
Jan 22, 2019 2.356 2.356 2.249 2.280 293,902 -0.10(-4.37%)
Jan 18, 2019 2.349 2.433 2.315 2.384 259,401 +0.05(+2.08%)
Jan 17, 2019 2.245 2.349 2.245 2.335 98,194 +0.08(+3.38%)
Jan 16, 2019 2.245 2.294 2.238 2.259 190,343 +0.01(+0.31%)
Jan 15, 2019 2.301 2.301 2.238 2.252 173,573 -0.06(-2.70%)
Jan 14, 2019 2.405 2.405 2.287 2.315 176,088 -0.03(-1.48%)
Jan 11, 2019 2.356 2.391 2.321 2.349 156,820 -0.03(-1.46%)
Jan 10, 2019 2.391 2.447 2.315 2.384 138,236 -0.05(-2.00%)
Jan 09, 2019 2.495 2.495 2.388 2.433 164,451 -0.05(-1.96%)
Jan 08, 2019 2.412 2.502 2.405 2.481 343,772 +0.07(+2.88%)
Jan 07, 2019 2.370 2.481 2.363 2.412 225,314 +0.05(+2.06%)
Jan 04, 2019 2.287 2.384 2.280 2.363 240,554 +0.10(+4.29%)
Jan 03, 2019 2.245 2.287 2.224 2.266 186,789 +0.02(+0.93%)
Jan 02, 2019 2.182 2.287 2.162 2.245 482,711 +0.03(+1.57%)
Dec 31, 2018 2.217 2.238 2.189 2.210 534,629 +0.02(+0.95%)
Dec 28, 2018 2.210 2.259 2.162 2.189 394,641 -0.01(-0.63%)
Dec 27, 2018 2.189 2.224 2.182 2.203 304,609 -0.03(-1.55%)
Dec 26, 2018 2.217 2.242 2.148 2.238 548,037 +0.04(+1.90%)
Dec 24, 2018 2.238 2.280 2.155 2.196 427,013 -0.09(-3.95%)
Dec 21, 2018 2.335 2.335 2.259 2.287 635,052 -0.02(-0.90%)
Dec 20, 2018 2.252 2.349 2.231 2.308 835,243 +0.03(+1.53%)
Dec 19, 2018 2.349 2.384 2.259 2.273 201,556 -0.08(-3.54%)
Dec 18, 2018 2.328 2.412 2.328 2.356 440,085 +0.03(+1.19%)
Dec 17, 2018 2.308 2.356 2.287 2.328 476,813 +0.07(+3.08%)
Dec 14, 2018 2.308 2.328 2.210 2.259 362,702 -0.06(-2.40%)
Dec 13, 2018 2.398 2.398 2.315 2.315 261,715 -0.06(-2.63%)
Dec 12, 2018 2.419 2.419 2.370 2.377 204,147 -0.01(-0.29%)
Dec 11, 2018 2.426 2.447 2.363 2.384 408,321 +0.01(+0.29%)
Dec 10, 2018 2.370 2.433 2.328 2.377 962,047 -0.03(-1.16%)
Dec 07, 2018 2.405 2.440 2.398 2.405 410,611 +0.02(+0.87%)
Dec 06, 2018 2.391 2.454 2.363 2.384 897,482 -0.05(-2.00%)
Dec 04, 2018 2.398 2.481 2.398 2.433 844,243 +0.00(+0.00%)
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.