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: 4:10 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 (%)
Oct 31, 2019 2.656 2.656 2.499 2.512 290,925 -0.14(-5.17%)
Oct 30, 2019 2.690 2.697 2.629 2.649 403,966 -0.05(-1.78%)
Oct 29, 2019 2.704 2.711 2.656 2.697 493,099 +0.00(+0.00%)
Oct 28, 2019 2.643 2.718 2.601 2.697 575,573 +0.08(+2.87%)
Oct 25, 2019 2.690 2.704 2.615 2.622 555,951 -0.08(-3.04%)
Oct 24, 2019 2.670 2.841 2.643 2.704 1,335,811 +0.16(+6.18%)
Oct 23, 2019 2.417 2.554 2.417 2.547 685,462 +0.12(+4.79%)
Oct 22, 2019 2.451 2.458 2.417 2.430 336,366 -0.02(-0.84%)
Oct 21, 2019 2.444 2.465 2.417 2.451 269,242 -0.02(-0.83%)
Oct 18, 2019 2.465 2.478 2.458 2.471 161,263 +0.01(+0.56%)
Oct 17, 2019 2.465 2.492 2.417 2.458 433,680 -0.01(-0.55%)
Oct 16, 2019 2.410 2.492 2.410 2.471 213,109 +0.01(+0.56%)
Oct 15, 2019 2.396 2.512 2.348 2.458 425,719 +0.11(+4.66%)
Oct 14, 2019 2.328 2.430 2.280 2.348 603,860 -0.01(-0.29%)
Oct 11, 2019 2.410 2.444 2.355 2.355 321,651 -0.04(-1.71%)
Oct 10, 2019 2.369 2.410 2.369 2.396 281,991 +0.00(+0.00%)
Oct 09, 2019 2.369 2.410 2.364 2.396 398,666 +0.04(+1.74%)
Oct 08, 2019 2.376 2.382 2.341 2.355 364,135 -0.02(-0.86%)
Oct 07, 2019 2.369 2.389 2.355 2.376 282,121 +0.02(+0.87%)
Oct 04, 2019 2.362 2.403 2.348 2.355 655,865 +0.00(+0.00%)
Oct 03, 2019 2.348 2.369 2.341 2.355 233,479 +0.00(+0.00%)
Oct 02, 2019 2.334 2.372 2.328 2.355 565,114 +0.01(+0.29%)
Oct 01, 2019 2.334 2.369 2.316 2.348 240,836 +0.03(+1.48%)
Sep 30, 2019 2.328 2.355 2.293 2.314 502,892 +0.01(+0.30%)
Sep 27, 2019 2.287 2.334 2.273 2.307 152,207 +0.01(+0.30%)
Sep 26, 2019 2.314 2.321 2.287 2.300 224,104 +0.00(+0.00%)
Sep 25, 2019 2.293 2.314 2.280 2.300 212,361 +0.01(+0.30%)
Sep 24, 2019 2.259 2.307 2.245 2.293 274,452 +0.01(+0.60%)
Sep 23, 2019 2.266 2.300 2.252 2.280 282,673 +0.01(+0.60%)
Sep 20, 2019 2.273 2.314 2.266 2.266 418,059 -0.01(-0.30%)
Sep 19, 2019 2.266 2.300 2.266 2.273 385,962 -0.01(-0.60%)
Sep 18, 2019 2.280 2.314 2.273 2.287 227,287 +0.00(+0.00%)
Sep 17, 2019 2.314 2.334 2.280 2.287 287,692 -0.03(-1.18%)
Sep 16, 2019 2.334 2.396 2.314 2.314 474,453 -0.05(-2.31%)
Sep 13, 2019 2.376 2.382 2.362 2.369 285,571 +0.01(+0.29%)
Sep 12, 2019 2.328 2.389 2.307 2.362 333,793 +0.00(+0.00%)
Sep 11, 2019 2.376 2.396 2.348 2.362 184,904 +0.00(+0.00%)
Sep 10, 2019 2.376 2.382 2.348 2.362 286,649 -0.01(-0.58%)
Sep 09, 2019 2.348 2.410 2.341 2.376 311,430 +0.03(+1.46%)
Sep 06, 2019 2.328 2.362 2.314 2.341 367,372 +0.05(+2.09%)
Sep 05, 2019 2.396 2.396 2.287 2.293 206,445 -0.09(-3.74%)
Sep 04, 2019 2.341 2.403 2.334 2.382 311,265 +0.05(+2.05%)
Sep 03, 2019 2.307 2.362 2.293 2.334 161,589 +0.03(+1.19%)
Aug 30, 2019 2.273 2.334 2.273 2.307 257,671 +0.02(+0.90%)
Aug 29, 2019 2.293 2.307 2.259 2.287 89,555 +0.03(+1.52%)
Aug 28, 2019 2.191 2.266 2.178 2.252 134,466 +0.05(+2.49%)
Aug 27, 2019 2.287 2.287 2.170 2.198 159,110 -0.07(-3.02%)
Aug 26, 2019 2.259 2.266 2.239 2.266 60,307 +0.02(+0.91%)
Aug 23, 2019 2.321 2.321 2.239 2.245 179,961 -0.10(-4.09%)
Aug 22, 2019 2.382 2.382 2.334 2.341 207,596 -0.02(-0.87%)
Aug 21, 2019 2.341 2.410 2.314 2.362 336,337 +0.03(+1.47%)
Aug 20, 2019 2.293 2.341 2.218 2.328 172,644 +0.05(+2.10%)
Aug 19, 2019 2.198 2.293 2.193 2.280 213,636 +0.11(+5.05%)
Aug 16, 2019 2.129 2.170 2.122 2.170 161,556 +0.07(+3.26%)
Aug 15, 2019 2.067 2.150 2.052 2.102 200,778 +0.03(+1.66%)
Aug 14, 2019 2.081 2.095 2.040 2.067 696,195 -0.02(-0.98%)
Aug 13, 2019 2.088 2.143 2.074 2.088 1,327,598 +0.01(+0.66%)
Aug 12, 2019 2.081 2.102 2.061 2.074 388,814 -0.02(-0.98%)
Aug 09, 2019 2.156 2.156 2.081 2.095 458,229 -0.05(-2.55%)
Aug 08, 2019 2.184 2.198 2.122 2.150 459,020 -0.03(-1.26%)
Aug 07, 2019 2.184 2.191 2.163 2.177 487,163 -0.01(-0.31%)
Aug 06, 2019 2.191 2.216 2.163 2.184 335,461 +0.01(+0.31%)
Aug 05, 2019 2.204 2.218 2.150 2.177 685,078 -0.05(-2.45%)
Aug 02, 2019 2.252 2.259 2.211 2.232 261,031 -0.02(-0.91%)
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.