Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.