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

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2020 1.457 1.512 1.416 1.506 1,350,328 +0.06(+4.29%)
Feb 27, 2020 1.444 1.506 1.334 1.444 1,002,671 -0.02(-1.41%)
Feb 26, 2020 1.512 1.512 1.451 1.464 526,927 -0.05(-3.18%)
Feb 25, 2020 1.657 1.657 1.478 1.512 907,702 -0.12(-7.17%)
Feb 24, 2020 1.794 1.794 1.622 1.629 785,368 -0.19(-10.57%)
Feb 21, 2020 1.822 1.870 1.801 1.822 552,612 -0.07(-3.64%)
Feb 20, 2020 1.849 1.897 1.842 1.891 620,803 +0.02(+1.10%)
Feb 19, 2020 1.877 1.877 1.856 1.870 312,716 -0.01(-0.73%)
Feb 18, 2020 1.897 1.904 1.863 1.884 337,137 -0.01(-0.36%)
Feb 14, 2020 1.925 1.932 1.870 1.891 357,546 -0.02(-1.08%)
Feb 13, 2020 1.939 1.939 1.897 1.911 404,241 +0.01(+0.36%)
Feb 12, 2020 1.959 1.959 1.904 1.904 656,204 -0.02(-1.07%)
Feb 11, 2020 1.842 1.939 1.842 1.925 711,774 +0.09(+4.87%)
Feb 10, 2020 1.842 1.863 1.829 1.836 543,261 -0.01(-0.37%)
Feb 07, 2020 1.849 1.863 1.829 1.842 338,054 -0.02(-1.11%)
Feb 06, 2020 1.870 1.894 1.856 1.863 207,145 +0.01(+0.37%)
Feb 05, 2020 1.849 1.884 1.842 1.856 320,702 +0.02(+1.12%)
Feb 04, 2020 1.829 1.856 1.822 1.836 293,787 +0.01(+0.75%)
Feb 03, 2020 1.808 1.877 1.801 1.822 586,417 +0.01(+0.38%)
Jan 31, 2020 1.884 1.891 1.808 1.815 673,055 -0.05(-2.94%)
Jan 30, 2020 1.842 1.891 1.836 1.870 404,961 +0.01(+0.74%)
Jan 29, 2020 1.932 1.966 1.849 1.856 768,557 -0.03(-1.82%)
Jan 28, 2020 1.911 1.911 1.877 1.891 433,684 -0.01(-0.72%)
Jan 27, 2020 1.891 1.918 1.884 1.904 633,666 -0.03(-1.77%)
Jan 24, 2020 1.918 1.939 1.904 1.939 355,074 +0.02(+1.08%)
Jan 23, 2020 1.966 2.001 1.911 1.918 565,644 -0.05(-2.45%)
Jan 22, 2020 2.007 2.035 1.959 1.966 689,469 -0.06(-3.05%)
Jan 21, 2020 2.062 2.069 2.014 2.028 346,085 -0.04(-1.99%)
Jan 17, 2020 2.097 2.104 2.062 2.069 287,870 -0.02(-0.99%)
Jan 16, 2020 2.104 2.117 2.076 2.090 153,913 -0.02(-0.98%)
Jan 15, 2020 2.138 2.138 2.083 2.111 641,137 -0.01(-0.32%)
Jan 14, 2020 2.035 2.138 2.028 2.117 420,961 +0.09(+4.41%)
Jan 13, 2020 2.035 2.056 1.946 2.028 561,654 -0.02(-1.01%)
Jan 10, 2020 2.042 2.069 2.035 2.049 365,110 -0.02(-1.00%)
Jan 09, 2020 2.083 2.090 2.049 2.069 401,764 -0.01(-0.66%)
Jan 08, 2020 2.124 2.131 2.069 2.083 371,645 -0.03(-1.30%)
Jan 07, 2020 2.111 2.111 2.086 2.111 153,830 +0.01(+0.33%)
Jan 06, 2020 2.083 2.111 2.083 2.104 425,360 -0.01(-0.33%)
Jan 03, 2020 2.069 2.145 2.069 2.111 440,751 +0.00(+0.00%)
Jan 02, 2020 2.159 2.159 2.090 2.111 259,586 -0.03(-1.29%)
Dec 31, 2019 2.090 2.159 2.090 2.138 248,013 +0.05(+2.30%)
Dec 30, 2019 2.138 2.152 2.090 2.090 494,019 -0.03(-1.30%)
Dec 27, 2019 2.111 2.139 2.090 2.117 309,544 +0.01(+0.33%)
Dec 26, 2019 2.090 2.152 2.090 2.111 296,641 +0.02(+0.99%)
Dec 24, 2019 2.111 2.117 2.062 2.090 245,540 -0.02(-0.98%)
Dec 23, 2019 2.131 2.136 2.090 2.111 468,953 -0.02(-0.97%)
Dec 20, 2019 2.152 2.186 2.090 2.131 467,516 +0.01(+0.32%)
Dec 19, 2019 2.083 2.145 2.083 2.124 548,544 +0.06(+2.66%)
Dec 18, 2019 2.097 2.097 2.021 2.069 1,070,937 -0.03(-1.31%)
Dec 17, 2019 2.200 2.203 2.083 2.097 528,004 -0.10(-4.39%)
Dec 16, 2019 2.186 2.227 2.172 2.193 331,946 +0.01(+0.31%)
Dec 13, 2019 2.227 2.269 2.159 2.186 477,553 -0.08(-3.64%)
Dec 12, 2019 2.234 2.269 2.145 2.269 382,788 +0.02(+0.92%)
Dec 11, 2019 2.289 2.296 2.227 2.248 438,736 -0.05(-2.39%)
Dec 10, 2019 2.303 2.317 2.269 2.303 655,781 -0.01(-0.30%)
Dec 09, 2019 2.303 2.330 2.269 2.310 616,657 -0.01(-0.59%)
Dec 06, 2019 2.296 2.330 2.269 2.324 342,709 +0.03(+1.50%)
Dec 05, 2019 2.303 2.303 2.262 2.289 281,154 +0.01(+0.30%)
Dec 04, 2019 2.289 2.313 2.241 2.282 513,260 +0.01(+0.30%)
Dec 03, 2019 2.241 2.296 2.227 2.276 418,459 +0.01(+0.30%)
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.