Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.031 1.149 0.9968 1.024 924,863 +0.04(+4.22%)
Mar 30, 2020 1.017 1.021 0.9621 0.9829 386,447 +0.01(+1.43%)
Mar 27, 2020 1.038 1.038 0.9621 0.9690 366,534 -0.08(-7.28%)
Mar 26, 2020 0.9829 1.069 0.9829 1.045 335,154 +0.08(+7.86%)
Mar 25, 2020 1.004 1.079 0.9552 0.9690 725,354 +0.05(+5.26%)
Mar 24, 2020 0.9206 0.9759 0.9206 0.9206 525,450 +0.04(+4.72%)
Mar 23, 2020 0.8790 0.9413 0.8652 0.8790 486,276 -0.02(-2.31%)
Mar 20, 2020 1.011 1.083 0.8721 0.8998 832,757 -0.11(-10.96%)
Mar 19, 2020 1.017 1.092 0.9759 1.011 959,563 +0.01(+0.69%)
Mar 18, 2020 1.059 1.094 0.9829 1.004 811,633 -0.07(-6.45%)
Mar 17, 2020 1.121 1.138 1.059 1.073 589,539 -0.03(-2.52%)
Mar 16, 2020 1.163 1.163 1.094 1.101 440,890 -0.15(-11.67%)
Mar 13, 2020 1.211 1.260 1.197 1.246 451,775 +0.08(+6.51%)
Mar 12, 2020 1.066 1.260 1.066 1.170 514,181 -0.11(-8.65%)
Mar 11, 2020 1.350 1.381 1.274 1.280 411,797 -0.09(-6.57%)
Mar 10, 2020 1.322 1.384 1.301 1.370 488,282 +0.09(+7.03%)
Mar 09, 2020 1.315 1.315 1.225 1.280 540,497 -0.10(-7.50%)
Mar 06, 2020 1.350 1.419 1.350 1.384 954,983 +0.01(+0.50%)
Mar 05, 2020 1.398 1.440 1.370 1.377 601,402 -0.10(-7.01%)
Mar 04, 2020 1.488 1.537 1.460 1.481 478,821 -0.01(-0.93%)
Mar 03, 2020 1.523 1.585 1.454 1.495 505,531 -0.01(-0.46%)
Mar 02, 2020 1.523 1.529 1.440 1.502 659,610 -0.01(-0.91%)
Feb 28, 2020 1.467 1.523 1.426 1.516 1,341,167 +0.06(+4.29%)
Feb 27, 2020 1.454 1.516 1.343 1.454 995,868 -0.02(-1.41%)
Feb 26, 2020 1.523 1.523 1.460 1.474 523,352 -0.05(-3.18%)
Feb 25, 2020 1.668 1.668 1.488 1.523 901,543 -0.12(-7.17%)
Feb 24, 2020 1.807 1.807 1.633 1.640 780,039 -0.19(-10.57%)
Feb 21, 2020 1.834 1.883 1.813 1.834 548,862 -0.07(-3.64%)
Feb 20, 2020 1.862 1.910 1.855 1.903 616,591 +0.02(+1.10%)
Feb 19, 2020 1.890 1.890 1.869 1.883 310,595 -0.01(-0.73%)
Feb 18, 2020 1.910 1.917 1.876 1.897 334,849 -0.01(-0.36%)
Feb 14, 2020 1.938 1.945 1.883 1.903 355,121 -0.02(-1.08%)
Feb 13, 2020 1.952 1.952 1.910 1.924 401,499 +0.01(+0.36%)
Feb 12, 2020 1.973 1.973 1.917 1.917 651,752 -0.02(-1.07%)
Feb 11, 2020 1.855 1.952 1.855 1.938 706,945 +0.09(+4.87%)
Feb 10, 2020 1.855 1.876 1.841 1.848 539,575 -0.01(-0.37%)
Feb 07, 2020 1.862 1.876 1.841 1.855 335,761 -0.02(-1.11%)
Feb 06, 2020 1.883 1.907 1.869 1.876 205,740 +0.01(+0.37%)
Feb 05, 2020 1.862 1.897 1.855 1.869 318,526 +0.02(+1.12%)
Feb 04, 2020 1.841 1.869 1.834 1.848 291,794 +0.01(+0.75%)
Feb 03, 2020 1.820 1.890 1.813 1.834 582,439 +0.01(+0.38%)
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%)
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.