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 (%)
Sep 28, 2018 2.715 2.846 2.715 2.832 645,853 +0.12(+4.30%)
Sep 27, 2018 2.702 2.736 2.702 2.715 161,352 +0.03(+1.28%)
Sep 26, 2018 2.709 2.825 2.674 2.681 818,984 -0.02(-0.76%)
Sep 25, 2018 2.674 2.722 2.660 2.702 165,099 +0.02(+0.77%)
Sep 24, 2018 2.722 2.750 2.654 2.681 281,468 -0.03(-1.02%)
Sep 21, 2018 2.702 2.764 2.695 2.709 272,305 +0.02(+0.77%)
Sep 20, 2018 2.722 2.722 2.647 2.688 183,311 +0.02(+0.77%)
Sep 19, 2018 2.674 2.715 2.640 2.667 199,565 -0.01(-0.51%)
Sep 18, 2018 2.654 2.695 2.647 2.681 246,428 +0.05(+1.83%)
Sep 17, 2018 2.812 2.812 2.612 2.633 309,551 -0.08(-2.79%)
Sep 14, 2018 2.681 2.722 2.612 2.709 235,649 +0.06(+2.07%)
Sep 13, 2018 2.619 2.654 2.612 2.654 245,291 +0.04(+1.58%)
Sep 12, 2018 2.681 2.681 2.605 2.612 389,534 -0.03(-1.04%)
Sep 11, 2018 2.626 2.681 2.619 2.640 472,903 -0.02(-0.78%)
Sep 10, 2018 2.702 2.722 2.654 2.660 334,694 -0.03(-1.02%)
Sep 07, 2018 2.688 2.736 2.681 2.688 375,438 -0.01(-0.51%)
Sep 06, 2018 2.791 2.791 2.681 2.702 289,946 -0.08(-2.96%)
Sep 05, 2018 2.860 2.880 2.770 2.784 510,944 -0.09(-3.11%)
Sep 04, 2018 2.935 2.935 2.853 2.874 520,719 -0.05(-1.88%)
Aug 31, 2018 2.929 2.929 2.929 0 -0.03(-1.16%)
Aug 30, 2018 3.039 3.045 2.942 2.963 216,896 -0.05(-1.60%)
Aug 29, 2018 3.004 3.032 2.977 3.011 376,516 +0.03(+1.15%)
Aug 28, 2018 2.956 3.045 2.956 2.977 296,619 +0.03(+0.93%)
Aug 27, 2018 2.963 2.984 2.922 2.949 156,911 -0.01(-0.23%)
Aug 24, 2018 2.935 2.997 2.935 2.956 169,172 +0.02(+0.70%)
Aug 23, 2018 2.990 3.052 2.922 2.935 240,132 -0.06(-1.84%)
Aug 22, 2018 2.922 3.011 2.908 2.990 400,036 +0.13(+4.57%)
Aug 21, 2018 2.812 2.915 2.812 2.860 257,875 +0.01(+0.48%)
Aug 20, 2018 2.777 2.887 2.777 2.846 169,277 +0.03(+1.22%)
Aug 17, 2018 2.791 2.832 2.736 2.812 138,043 +0.01(+0.49%)
Aug 16, 2018 2.764 2.894 2.757 2.798 277,193 +0.03(+1.24%)
Aug 15, 2018 2.819 2.832 2.743 2.764 404,489 -0.08(-2.90%)
Aug 14, 2018 2.805 2.880 2.798 2.846 274,090 +0.04(+1.47%)
Aug 13, 2018 2.908 2.942 2.758 2.805 389,525 -0.08(-2.86%)
Aug 10, 2018 2.846 2.970 2.846 2.887 324,235 +0.03(+1.20%)
Aug 09, 2018 2.867 2.887 2.808 2.853 310,801 -0.02(-0.72%)
Aug 08, 2018 2.853 2.894 2.846 2.874 448,782 +0.03(+0.97%)
Aug 07, 2018 3.032 3.032 2.825 2.846 991,155 -0.14(-4.83%)
Aug 06, 2018 2.977 3.011 2.949 2.990 176,606 +0.01(+0.23%)
Aug 03, 2018 3.025 3.035 2.949 2.984 269,396 -0.05(-1.81%)
Aug 02, 2018 2.990 3.080 2.990 3.039 264,186 +0.01(+0.23%)
Aug 01, 2018 3.059 3.066 2.997 3.032 230,699 -0.06(-2.00%)
Jul 31, 2018 3.045 3.100 3.039 3.094 454,414 +0.08(+2.51%)
Jul 30, 2018 3.107 3.121 3.004 3.018 354,359 -0.06(-2.01%)
Jul 27, 2018 3.066 3.142 3.039 3.080 352,746 +0.07(+2.28%)
Jul 26, 2018 3.279 3.279 2.994 3.011 647,652 -0.16(-5.19%)
Jul 25, 2018 3.094 3.190 3.059 3.176 436,492 +0.06(+1.99%)
Jul 24, 2018 3.066 3.142 3.059 3.114 519,033 +0.08(+2.72%)
Jul 23, 2018 3.011 3.073 2.984 3.032 390,582 +0.02(+0.68%)
Jul 20, 2018 3.135 3.135 3.011 3.011 204,771 -0.12(-3.74%)
Jul 19, 2018 3.176 3.176 3.107 3.128 159,186 -0.05(-1.52%)
Jul 18, 2018 3.128 3.176 3.066 3.176 267,886 +0.08(+2.44%)
Jul 17, 2018 3.052 3.128 3.039 3.100 247,300 +0.05(+1.58%)
Jul 16, 2018 3.197 3.265 3.018 3.052 551,010 -0.14(-4.31%)
Jul 13, 2018 3.176 3.245 3.176 3.190 371,311 +0.01(+0.22%)
Jul 12, 2018 3.279 3.286 3.176 3.183 402,000 -0.08(-2.53%)
Jul 11, 2018 3.252 3.300 3.251 3.265 202,920 -0.05(-1.45%)
Jul 10, 2018 3.410 3.424 3.279 3.314 328,767 -0.10(-2.82%)
Jul 09, 2018 3.444 3.451 3.362 3.410 326,534 -0.03(-0.80%)
Jul 06, 2018 3.369 3.458 3.348 3.437 359,619 +0.07(+2.04%)
Jul 05, 2018 3.417 3.417 3.348 3.369 293,624 -0.01(-0.20%)
Jul 03, 2018 3.375 3.375 3.375 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.