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 (%)
Dec 31, 2018 2.184 2.204 2.156 2.177 542,805 +0.02(+0.95%)
Dec 28, 2018 2.177 2.225 2.129 2.156 400,676 -0.01(-0.63%)
Dec 27, 2018 2.156 2.191 2.149 2.170 309,267 -0.03(-1.55%)
Dec 26, 2018 2.184 2.208 2.115 2.204 556,417 +0.04(+1.90%)
Dec 24, 2018 2.204 2.245 2.122 2.163 433,542 -0.09(-3.95%)
Dec 21, 2018 2.300 2.300 2.225 2.252 644,763 -0.02(-0.90%)
Dec 20, 2018 2.218 2.314 2.198 2.273 848,016 +0.03(+1.53%)
Dec 19, 2018 2.314 2.348 2.225 2.239 204,638 -0.08(-3.54%)
Dec 18, 2018 2.293 2.376 2.293 2.321 446,815 +0.03(+1.19%)
Dec 17, 2018 2.273 2.321 2.252 2.293 484,104 +0.07(+3.08%)
Dec 14, 2018 2.273 2.293 2.177 2.225 368,248 -0.05(-2.40%)
Dec 13, 2018 2.362 2.362 2.280 2.280 265,717 -0.06(-2.63%)
Dec 12, 2018 2.382 2.382 2.334 2.341 207,269 -0.01(-0.29%)
Dec 11, 2018 2.389 2.410 2.328 2.348 414,565 +0.01(+0.29%)
Dec 10, 2018 2.334 2.396 2.293 2.341 976,758 -0.03(-1.16%)
Dec 07, 2018 2.369 2.403 2.362 2.369 416,890 +0.02(+0.87%)
Dec 06, 2018 2.355 2.417 2.328 2.348 911,207 -0.05(-2.00%)
Dec 04, 2018 2.362 2.444 2.362 2.396 857,153 +0.00(+0.00%)
Dec 03, 2018 2.396 2.444 2.376 2.396 582,487 +0.04(+1.74%)
Nov 30, 2018 2.355 2.396 2.328 2.355 206,546 -0.03(-1.43%)
Nov 29, 2018 2.334 2.410 2.313 2.389 487,611 +0.05(+2.35%)
Nov 28, 2018 2.389 2.437 2.314 2.334 611,688 -0.07(-2.85%)
Nov 27, 2018 2.252 2.430 2.232 2.403 695,751 +0.13(+5.72%)
Nov 26, 2018 2.478 2.519 2.245 2.273 1,132,191 -0.07(-2.92%)
Nov 23, 2018 2.225 2.369 2.198 2.341 957,066 +0.19(+8.92%)
Nov 21, 2018 2.150 2.150 2.150 0 +0.05(+2.61%)
Nov 20, 2018 2.156 2.218 2.074 2.095 607,804 -0.08(-3.47%)
Nov 19, 2018 2.232 2.232 2.156 2.170 594,595 -0.08(-3.65%)
Nov 16, 2018 2.177 2.273 2.156 2.252 505,264 +0.05(+2.17%)
Nov 15, 2018 2.191 2.265 2.156 2.204 625,780 +0.03(+1.26%)
Nov 14, 2018 2.280 2.293 2.156 2.177 506,008 -0.08(-3.34%)
Nov 13, 2018 2.369 2.396 2.245 2.252 372,684 -0.05(-2.37%)
Nov 12, 2018 2.403 2.423 2.300 2.307 368,586 -0.09(-3.71%)
Nov 09, 2018 2.533 2.533 2.382 2.396 917,042 -0.17(-6.67%)
Nov 08, 2018 2.519 2.595 2.478 2.567 370,343 -0.03(-1.06%)
Nov 07, 2018 2.636 2.636 2.543 2.595 249,598 -0.06(-2.32%)
Nov 06, 2018 2.636 2.670 2.615 2.656 103,337 +0.02(+0.78%)
Nov 05, 2018 2.663 2.670 2.615 2.636 151,196 -0.03(-1.03%)
Nov 02, 2018 2.704 2.704 2.636 2.663 139,207 -0.06(-2.26%)
Nov 01, 2018 2.622 2.739 2.574 2.725 723,184 +0.12(+4.46%)
Oct 31, 2018 2.567 2.643 2.519 2.608 409,087 +0.08(+2.97%)
Oct 30, 2018 2.526 2.581 2.430 2.533 617,706 +0.00(+0.00%)
Oct 29, 2018 2.560 2.656 2.519 2.533 206,284 -0.02(-0.80%)
Oct 26, 2018 2.533 2.574 2.478 2.554 225,097 +0.01(+0.27%)
Oct 25, 2018 2.465 2.567 2.458 2.547 444,533 +0.13(+5.38%)
Oct 24, 2018 2.615 2.629 2.396 2.417 1,191,864 -0.21(-8.07%)
Oct 23, 2018 2.588 2.670 2.536 2.629 498,381 -0.03(-1.03%)
Oct 22, 2018 2.704 2.800 2.636 2.656 864,434 +0.05(+1.84%)
Oct 19, 2018 2.704 2.732 2.588 2.608 313,179 -0.08(-2.81%)
Oct 18, 2018 2.690 2.732 2.656 2.684 634,217 -0.03(-1.26%)
Oct 17, 2018 2.704 2.725 2.656 2.718 86,422 +0.01(+0.51%)
Oct 16, 2018 2.663 2.725 2.628 2.704 131,608 +0.05(+2.07%)
Oct 15, 2018 2.704 2.714 2.636 2.649 161,193 -0.05(-1.78%)
Oct 12, 2018 2.663 2.779 2.643 2.697 277,829 +0.08(+3.14%)
Oct 11, 2018 2.615 2.670 2.588 2.615 181,717 -0.01(-0.26%)
Oct 10, 2018 2.786 2.791 2.619 2.622 359,834 -0.19(-6.81%)
Oct 09, 2018 2.821 2.882 2.807 2.814 243,720 -0.03(-0.96%)
Oct 08, 2018 2.821 2.855 2.759 2.841 322,349 -0.01(-0.24%)
Oct 05, 2018 2.848 2.868 2.821 2.848 351,012 -0.01(-0.48%)
Oct 04, 2018 2.841 2.958 2.841 2.862 504,875 +0.02(+0.72%)
Oct 03, 2018 2.807 2.856 2.807 2.841 220,002 +0.03(+1.22%)
Oct 02, 2018 2.875 2.909 2.793 2.807 385,290 -0.05(-1.68%)
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.