Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.098 1.098 1.036 1.043 410,705 -0.03(-3.23%)
Jun 29, 2020 1.077 1.114 1.063 1.077 592,441 -0.01(-0.64%)
Jun 26, 2020 1.105 1.126 1.077 1.084 274,652 -0.06(-4.88%)
Jun 25, 2020 1.133 1.168 1.112 1.140 369,728 -0.01(-0.61%)
Jun 24, 2020 1.251 1.251 1.140 1.147 682,819 -0.10(-8.33%)
Jun 23, 2020 1.272 1.277 1.202 1.251 461,300 +0.01(+1.12%)
Jun 22, 2020 1.258 1.258 1.230 1.237 377,961 +0.00(+0.00%)
Jun 19, 2020 1.272 1.293 1.216 1.237 502,833 -0.01(-1.11%)
Jun 18, 2020 1.258 1.286 1.168 1.251 817,223 +0.03(+2.27%)
Jun 17, 2020 1.341 1.341 1.220 1.223 441,476 -0.03(-2.22%)
Jun 16, 2020 1.265 1.307 1.230 1.251 605,974 +0.03(+2.86%)
Jun 15, 2020 1.161 1.223 1.084 1.216 440,991 +0.05(+4.17%)
Jun 12, 2020 1.258 1.265 1.161 1.168 539,952 -0.01(-1.18%)
Jun 11, 2020 1.230 1.251 1.161 1.182 384,334 -0.13(-9.57%)
Jun 10, 2020 1.300 1.369 1.265 1.307 561,066 +0.03(+2.17%)
Jun 09, 2020 1.341 1.341 1.244 1.279 283,044 -0.07(-5.15%)
Jun 08, 2020 1.300 1.348 1.258 1.348 646,263 +0.04(+3.19%)
Jun 05, 2020 1.335 1.376 1.265 1.307 656,489 +0.04(+3.30%)
Jun 04, 2020 1.209 1.307 1.126 1.265 901,622 +0.03(+2.82%)
Jun 03, 2020 1.050 1.251 1.043 1.230 1,519,859 +0.19(+18.79%)
Jun 02, 2020 0.9522 1.036 0.9522 1.036 328,469 +0.07(+7.19%)
Jun 01, 2020 0.9731 0.9863 0.9522 0.9661 334,943 +0.02(+2.21%)
May 29, 2020 0.9870 0.9870 0.9383 0.9453 355,796 -0.03(-2.86%)
May 28, 2020 1.001 1.015 0.9592 0.9731 314,845 -0.03(-2.78%)
May 27, 2020 1.043 1.043 0.9800 1.001 582,772 -0.02(-2.04%)
May 26, 2020 1.091 1.091 1.015 1.022 310,755 +0.03(+2.80%)
May 22, 2020 1.015 1.029 0.9731 0.9939 251,920 -0.02(-2.05%)
May 21, 2020 1.063 1.070 1.015 1.015 307,038 -0.03(-2.67%)
May 20, 2020 1.063 1.063 1.022 1.043 427,916 +0.04(+4.17%)
May 19, 2020 1.043 1.091 1.001 1.001 543,607 -0.04(-4.00%)
May 18, 2020 1.112 1.126 1.043 1.043 591,243 -0.02(-1.96%)
May 15, 2020 1.008 1.084 0.9870 1.063 547,722 +0.06(+6.25%)
May 14, 2020 0.9453 1.043 0.8688 1.001 1,009,034 +0.03(+2.86%)
May 13, 2020 0.9939 1.008 0.9731 0.9731 339,394 -0.02(-2.10%)
May 12, 2020 1.119 1.119 0.9731 0.9939 634,193 -0.09(-8.33%)
May 11, 2020 1.237 1.254 1.077 1.084 900,570 -0.15(-12.36%)
May 08, 2020 1.286 1.293 1.237 1.237 468,160 -0.03(-2.20%)
May 07, 2020 1.202 1.265 1.182 1.265 481,665 +0.06(+4.60%)
May 06, 2020 1.223 1.238 1.189 1.209 603,325 -0.01(-1.14%)
May 05, 2020 1.237 1.251 1.202 1.223 415,841 +0.00(+0.00%)
May 04, 2020 1.258 1.265 1.196 1.223 290,390 +0.01(+0.57%)
May 01, 2020 1.307 1.307 1.202 1.216 667,999 -0.09(-6.91%)
Apr 30, 2020 1.244 1.383 1.202 1.307 1,290,903 +0.08(+6.21%)
Apr 29, 2020 1.244 1.258 1.216 1.230 435,118 +0.01(+1.14%)
Apr 28, 2020 1.321 1.321 1.196 1.216 664,555 -0.05(-3.85%)
Apr 27, 2020 1.244 1.276 1.154 1.265 468,583 +0.09(+7.69%)
Apr 24, 2020 1.209 1.209 1.154 1.175 485,137 -0.01(-0.59%)
Apr 23, 2020 1.209 1.258 1.147 1.182 484,864 -0.04(-3.41%)
Apr 22, 2020 1.223 1.244 1.196 1.223 221,747 +0.00(+0.00%)
Apr 21, 2020 1.279 1.308 1.154 1.223 278,057 -0.04(-3.30%)
Apr 20, 2020 1.251 1.279 1.168 1.265 742,592 +0.03(+2.25%)
Apr 17, 2020 1.216 1.279 1.216 1.237 564,555 -0.01(-1.11%)
Apr 16, 2020 1.216 1.258 1.209 1.251 352,036 +0.04(+3.45%)
Apr 15, 2020 1.362 1.362 1.202 1.209 598,614 -0.17(-12.56%)
Apr 14, 2020 1.084 1.404 1.084 1.383 1,675,925 +0.33(+30.92%)
Apr 13, 2020 0.9800 1.056 0.9731 1.056 478,725 +0.08(+7.80%)
Apr 09, 2020 0.9731 1.029 0.9661 0.9800 400,252 +0.00(+0.00%)
Apr 08, 2020 0.9731 1.008 0.9661 0.9800 351,805 +0.01(+0.71%)
Apr 07, 2020 1.036 1.070 0.9661 0.9731 315,084 -0.05(-4.76%)
Apr 06, 2020 1.001 1.043 0.9941 1.022 316,491 +0.06(+6.52%)
Apr 03, 2020 1.050 1.050 0.9522 0.9592 487,439 -0.06(-6.12%)
Apr 02, 2020 0.9453 1.036 0.9453 1.022 490,458 +0.08(+8.09%)
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.