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

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
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 (%)
Sep 28, 2018 2.704 2.834 2.704 2.821 648,561 +0.12(+4.30%)
Sep 27, 2018 2.690 2.725 2.690 2.704 162,029 +0.03(+1.28%)
Sep 26, 2018 2.697 2.814 2.663 2.670 822,418 -0.02(-0.76%)
Sep 25, 2018 2.663 2.711 2.649 2.690 165,792 +0.02(+0.77%)
Sep 24, 2018 2.711 2.738 2.643 2.670 282,648 -0.03(-1.02%)
Sep 21, 2018 2.690 2.752 2.684 2.697 273,447 +0.02(+0.77%)
Sep 20, 2018 2.711 2.711 2.636 2.677 184,080 +0.02(+0.77%)
Sep 19, 2018 2.663 2.704 2.629 2.656 200,402 -0.01(-0.51%)
Sep 18, 2018 2.643 2.684 2.636 2.670 247,461 +0.05(+1.83%)
Sep 17, 2018 2.800 2.800 2.601 2.622 310,849 -0.08(-2.79%)
Sep 14, 2018 2.670 2.711 2.601 2.697 236,637 +0.05(+2.07%)
Sep 13, 2018 2.608 2.643 2.601 2.643 246,320 +0.04(+1.58%)
Sep 12, 2018 2.670 2.670 2.595 2.601 391,167 -0.03(-1.04%)
Sep 11, 2018 2.615 2.670 2.608 2.629 474,885 -0.02(-0.78%)
Sep 10, 2018 2.690 2.711 2.643 2.649 336,098 -0.03(-1.02%)
Sep 07, 2018 2.677 2.725 2.670 2.677 377,012 -0.01(-0.51%)
Sep 06, 2018 2.779 2.779 2.670 2.690 291,161 -0.08(-2.96%)
Sep 05, 2018 2.848 2.868 2.759 2.773 513,086 -0.09(-3.11%)
Sep 04, 2018 2.923 2.923 2.841 2.862 522,902 -0.05(-1.88%)
Aug 31, 2018 2.916 2.916 2.916 0 -0.03(-1.16%)
Aug 30, 2018 3.026 3.033 2.930 2.951 217,805 -0.05(-1.60%)
Aug 29, 2018 2.992 3.019 2.964 2.999 378,095 +0.03(+1.15%)
Aug 28, 2018 2.944 3.033 2.944 2.964 297,863 +0.03(+0.93%)
Aug 27, 2018 2.951 2.971 2.910 2.937 157,569 -0.01(-0.23%)
Aug 24, 2018 2.923 2.985 2.923 2.944 169,882 +0.02(+0.70%)
Aug 23, 2018 2.978 3.040 2.910 2.923 241,139 -0.05(-1.84%)
Aug 22, 2018 2.910 2.999 2.896 2.978 401,713 +0.13(+4.57%)
Aug 21, 2018 2.800 2.903 2.800 2.848 258,957 +0.01(+0.48%)
Aug 20, 2018 2.766 2.875 2.766 2.834 169,987 +0.03(+1.22%)
Aug 17, 2018 2.779 2.821 2.725 2.800 138,622 +0.01(+0.49%)
Aug 16, 2018 2.752 2.882 2.745 2.786 278,355 +0.03(+1.24%)
Aug 15, 2018 2.807 2.821 2.732 2.752 406,185 -0.08(-2.90%)
Aug 14, 2018 2.793 2.868 2.786 2.834 275,239 +0.04(+1.47%)
Aug 13, 2018 2.896 2.930 2.746 2.793 391,158 -0.08(-2.86%)
Aug 10, 2018 2.834 2.957 2.834 2.875 325,595 +0.03(+1.20%)
Aug 09, 2018 2.855 2.875 2.797 2.841 312,104 -0.02(-0.72%)
Aug 08, 2018 2.841 2.881 2.834 2.862 450,664 +0.03(+0.97%)
Aug 07, 2018 3.019 3.019 2.814 2.834 995,311 -0.14(-4.83%)
Aug 06, 2018 2.964 2.999 2.937 2.978 177,346 +0.01(+0.23%)
Aug 03, 2018 3.012 3.022 2.937 2.971 270,526 -0.05(-1.81%)
Aug 02, 2018 2.978 3.067 2.978 3.026 265,293 +0.01(+0.23%)
Aug 01, 2018 3.046 3.053 2.985 3.019 231,666 -0.06(-2.00%)
Jul 31, 2018 3.033 3.088 3.026 3.081 456,320 +0.08(+2.51%)
Jul 30, 2018 3.094 3.108 2.992 3.005 355,845 -0.06(-2.01%)
Jul 27, 2018 3.053 3.129 3.026 3.067 354,225 +0.07(+2.28%)
Jul 26, 2018 3.265 3.265 2.981 2.999 650,368 -0.16(-5.19%)
Jul 25, 2018 3.081 3.177 3.046 3.163 438,322 +0.06(+1.99%)
Jul 24, 2018 3.053 3.129 3.046 3.101 521,209 +0.08(+2.72%)
Jul 23, 2018 2.999 3.060 2.971 3.019 392,220 +0.02(+0.69%)
Jul 20, 2018 3.122 3.122 2.999 2.999 205,630 -0.12(-3.74%)
Jul 19, 2018 3.163 3.163 3.094 3.115 159,854 -0.05(-1.52%)
Jul 18, 2018 3.115 3.163 3.053 3.163 269,009 +0.08(+2.44%)
Jul 17, 2018 3.040 3.115 3.026 3.088 248,337 +0.05(+1.58%)
Jul 16, 2018 3.183 3.252 3.005 3.040 553,320 -0.14(-4.31%)
Jul 13, 2018 3.163 3.231 3.163 3.177 372,868 +0.01(+0.22%)
Jul 12, 2018 3.265 3.272 3.163 3.170 403,685 -0.08(-2.53%)
Jul 11, 2018 3.238 3.286 3.238 3.252 203,771 -0.05(-1.45%)
Jul 10, 2018 3.396 3.409 3.265 3.300 330,145 -0.10(-2.82%)
Jul 09, 2018 3.430 3.437 3.348 3.396 327,903 -0.03(-0.80%)
Jul 06, 2018 3.354 3.443 3.334 3.423 361,127 +0.07(+2.04%)
Jul 05, 2018 3.402 3.402 3.334 3.354 294,855 -0.01(-0.20%)
Jul 03, 2018 3.361 3.361 3.361 0 +0.04(+1.24%)
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.