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 (%)
Nov 29, 2019 2.392 2.420 2.330 2.392 392,894 +0.02(+0.87%)
Nov 27, 2019 2.351 2.392 2.324 2.372 290,488 +0.01(+0.58%)
Nov 26, 2019 2.337 2.372 2.337 2.358 246,993 -0.01(-0.29%)
Nov 25, 2019 2.337 2.372 2.310 2.365 417,246 +0.03(+1.47%)
Nov 22, 2019 2.385 2.399 2.317 2.330 360,165 -0.06(-2.59%)
Nov 21, 2019 2.372 2.399 2.365 2.392 237,461 +0.01(+0.58%)
Nov 20, 2019 2.385 2.406 2.372 2.379 246,014 +0.00(+0.00%)
Nov 19, 2019 2.344 2.385 2.310 2.379 356,717 +0.01(+0.58%)
Nov 18, 2019 2.475 2.475 2.324 2.365 890,021 -0.10(-3.91%)
Nov 15, 2019 2.434 2.461 2.427 2.461 221,248 +0.03(+1.42%)
Nov 14, 2019 2.440 2.475 2.427 2.427 264,875 -0.01(-0.56%)
Nov 13, 2019 2.495 2.544 2.427 2.440 223,107 -0.06(-2.20%)
Nov 12, 2019 2.427 2.564 2.427 2.495 361,880 +0.08(+3.42%)
Nov 11, 2019 2.482 2.516 2.406 2.413 463,906 -0.11(-4.36%)
Nov 08, 2019 2.495 2.564 2.494 2.523 391,585 +0.02(+0.82%)
Nov 07, 2019 2.674 2.702 2.461 2.502 1,064,407 -0.17(-6.43%)
Nov 06, 2019 2.709 2.722 2.654 2.674 751,354 -0.03(-1.02%)
Nov 05, 2019 2.594 2.729 2.594 2.702 1,953,139 +0.09(+3.42%)
Nov 04, 2019 2.640 2.667 2.599 2.612 408,281 -0.01(-0.52%)
Nov 01, 2019 2.509 2.654 2.509 2.626 400,749 +0.10(+4.09%)
Oct 31, 2019 2.667 2.667 2.509 2.523 289,710 -0.14(-5.17%)
Oct 30, 2019 2.702 2.709 2.640 2.660 402,279 -0.05(-1.78%)
Oct 29, 2019 2.715 2.722 2.667 2.709 491,040 +0.00(+0.00%)
Oct 28, 2019 2.654 2.729 2.612 2.709 573,170 +0.08(+2.87%)
Oct 25, 2019 2.702 2.715 2.626 2.633 553,630 -0.08(-3.04%)
Oct 24, 2019 2.681 2.853 2.654 2.715 1,330,234 +0.16(+6.18%)
Oct 23, 2019 2.427 2.564 2.427 2.557 682,600 +0.12(+4.79%)
Oct 22, 2019 2.461 2.468 2.427 2.440 334,962 -0.02(-0.84%)
Oct 21, 2019 2.454 2.475 2.427 2.461 268,117 -0.02(-0.83%)
Oct 18, 2019 2.475 2.489 2.468 2.482 160,590 +0.01(+0.56%)
Oct 17, 2019 2.475 2.502 2.427 2.468 431,869 -0.01(-0.55%)
Oct 16, 2019 2.420 2.502 2.420 2.482 212,219 +0.01(+0.56%)
Oct 15, 2019 2.406 2.523 2.358 2.468 423,941 +0.11(+4.66%)
Oct 14, 2019 2.337 2.440 2.289 2.358 601,339 -0.01(-0.29%)
Oct 11, 2019 2.420 2.454 2.365 2.365 320,308 -0.04(-1.71%)
Oct 10, 2019 2.379 2.420 2.379 2.406 280,813 +0.00(+0.00%)
Oct 09, 2019 2.379 2.420 2.374 2.406 397,002 +0.04(+1.74%)
Oct 08, 2019 2.385 2.392 2.351 2.365 362,614 -0.02(-0.86%)
Oct 07, 2019 2.379 2.399 2.365 2.385 280,943 +0.02(+0.87%)
Oct 04, 2019 2.372 2.413 2.358 2.365 653,126 +0.00(+0.00%)
Oct 03, 2019 2.358 2.379 2.351 2.365 232,504 +0.00(+0.00%)
Oct 02, 2019 2.344 2.382 2.337 2.365 562,755 +0.01(+0.29%)
Oct 01, 2019 2.344 2.379 2.326 2.358 239,831 +0.03(+1.48%)
Sep 30, 2019 2.337 2.365 2.303 2.324 500,792 +0.01(+0.30%)
Sep 27, 2019 2.296 2.344 2.282 2.317 151,571 +0.01(+0.30%)
Sep 26, 2019 2.324 2.330 2.296 2.310 223,168 +0.00(+0.00%)
Sep 25, 2019 2.303 2.324 2.289 2.310 211,474 +0.01(+0.30%)
Sep 24, 2019 2.269 2.317 2.255 2.303 273,306 +0.01(+0.60%)
Sep 23, 2019 2.276 2.310 2.262 2.289 281,493 +0.01(+0.60%)
Sep 20, 2019 2.282 2.324 2.276 2.276 416,313 -0.01(-0.30%)
Sep 19, 2019 2.276 2.310 2.276 2.282 384,351 -0.01(-0.60%)
Sep 18, 2019 2.289 2.324 2.282 2.296 226,338 +0.00(+0.00%)
Sep 17, 2019 2.324 2.344 2.289 2.296 286,491 -0.03(-1.18%)
Sep 16, 2019 2.344 2.406 2.324 2.324 472,472 -0.06(-2.31%)
Sep 13, 2019 2.385 2.392 2.372 2.379 284,379 +0.01(+0.29%)
Sep 12, 2019 2.337 2.399 2.317 2.372 332,399 +0.00(+0.00%)
Sep 11, 2019 2.385 2.406 2.358 2.372 184,132 +0.00(+0.00%)
Sep 10, 2019 2.385 2.392 2.358 2.372 285,452 -0.01(-0.58%)
Sep 09, 2019 2.358 2.420 2.351 2.385 310,130 +0.03(+1.46%)
Sep 06, 2019 2.337 2.372 2.324 2.351 365,838 +0.05(+2.09%)
Sep 05, 2019 2.406 2.406 2.296 2.303 205,583 -0.09(-3.74%)
Sep 04, 2019 2.351 2.413 2.344 2.392 309,966 +0.05(+2.05%)
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.