Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 1.024 1.141 0.9900 1.017 931,181 +0.04(+4.22%)
Mar 30, 2020 1.011 1.014 0.9556 0.9762 389,087 +0.01(+1.43%)
Mar 27, 2020 1.031 1.031 0.9556 0.9624 369,038 -0.08(-7.28%)
Mar 26, 2020 0.9762 1.062 0.9762 1.038 337,443 +0.08(+7.86%)
Mar 25, 2020 0.9968 1.072 0.9487 0.9624 730,309 +0.05(+5.26%)
Mar 24, 2020 0.9143 0.9693 0.9143 0.9143 529,039 +0.04(+4.72%)
Mar 23, 2020 0.8731 0.9349 0.8593 0.8731 489,597 -0.02(-2.31%)
Mar 20, 2020 1.004 1.076 0.8662 0.8937 838,445 -0.11(-10.96%)
Mar 19, 2020 1.011 1.084 0.9693 1.004 966,118 +0.01(+0.69%)
Mar 18, 2020 1.052 1.086 0.9762 0.9968 817,177 -0.07(-6.45%)
Mar 17, 2020 1.114 1.130 1.052 1.066 593,567 -0.03(-2.52%)
Mar 16, 2020 1.155 1.155 1.086 1.093 443,902 -0.14(-11.67%)
Mar 13, 2020 1.203 1.251 1.189 1.237 454,861 +0.08(+6.51%)
Mar 12, 2020 1.059 1.251 1.059 1.162 517,693 -0.11(-8.65%)
Mar 11, 2020 1.341 1.371 1.265 1.272 414,610 -0.09(-6.57%)
Mar 10, 2020 1.313 1.375 1.292 1.361 491,618 +0.09(+7.03%)
Mar 09, 2020 1.306 1.306 1.217 1.272 544,189 -0.10(-7.50%)
Mar 06, 2020 1.341 1.409 1.341 1.375 961,507 +0.01(+0.50%)
Mar 05, 2020 1.389 1.430 1.361 1.368 605,511 -0.10(-7.01%)
Mar 04, 2020 1.478 1.526 1.451 1.471 482,091 -0.01(-0.93%)
Mar 03, 2020 1.512 1.574 1.444 1.485 508,984 -0.01(-0.46%)
Mar 02, 2020 1.512 1.518 1.430 1.492 664,116 -0.01(-0.91%)
Feb 28, 2020 1.457 1.512 1.416 1.506 1,350,328 +0.06(+4.29%)
Feb 27, 2020 1.444 1.506 1.334 1.444 1,002,671 -0.02(-1.41%)
Feb 26, 2020 1.512 1.512 1.451 1.464 526,927 -0.05(-3.18%)
Feb 25, 2020 1.657 1.657 1.478 1.512 907,702 -0.12(-7.17%)
Feb 24, 2020 1.794 1.794 1.622 1.629 785,368 -0.19(-10.57%)
Feb 21, 2020 1.822 1.870 1.801 1.822 552,612 -0.07(-3.64%)
Feb 20, 2020 1.849 1.897 1.842 1.891 620,803 +0.02(+1.10%)
Feb 19, 2020 1.877 1.877 1.856 1.870 312,716 -0.01(-0.73%)
Feb 18, 2020 1.897 1.904 1.863 1.884 337,137 -0.01(-0.36%)
Feb 14, 2020 1.925 1.932 1.870 1.891 357,546 -0.02(-1.08%)
Feb 13, 2020 1.939 1.939 1.897 1.911 404,241 +0.01(+0.36%)
Feb 12, 2020 1.959 1.959 1.904 1.904 656,204 -0.02(-1.07%)
Feb 11, 2020 1.842 1.939 1.842 1.925 711,774 +0.09(+4.87%)
Feb 10, 2020 1.842 1.863 1.829 1.836 543,261 -0.01(-0.37%)
Feb 07, 2020 1.849 1.863 1.829 1.842 338,054 -0.02(-1.11%)
Feb 06, 2020 1.870 1.894 1.856 1.863 207,145 +0.01(+0.37%)
Feb 05, 2020 1.849 1.884 1.842 1.856 320,702 +0.02(+1.12%)
Feb 04, 2020 1.829 1.856 1.822 1.836 293,787 +0.01(+0.75%)
Feb 03, 2020 1.808 1.877 1.801 1.822 586,417 +0.01(+0.38%)
Jan 31, 2020 1.884 1.891 1.808 1.815 673,055 -0.05(-2.94%)
Jan 30, 2020 1.842 1.891 1.836 1.870 404,961 +0.01(+0.74%)
Jan 29, 2020 1.932 1.966 1.849 1.856 768,557 -0.03(-1.82%)
Jan 28, 2020 1.911 1.911 1.877 1.891 433,684 -0.01(-0.72%)
Jan 27, 2020 1.891 1.918 1.884 1.904 633,666 -0.03(-1.77%)
Jan 24, 2020 1.918 1.939 1.904 1.939 355,074 +0.02(+1.08%)
Jan 23, 2020 1.966 2.001 1.911 1.918 565,644 -0.05(-2.45%)
Jan 22, 2020 2.007 2.035 1.959 1.966 689,469 -0.06(-3.05%)
Jan 21, 2020 2.062 2.069 2.014 2.028 346,085 -0.04(-1.99%)
Jan 17, 2020 2.097 2.104 2.062 2.069 287,870 -0.02(-0.99%)
Jan 16, 2020 2.104 2.117 2.076 2.090 153,913 -0.02(-0.98%)
Jan 15, 2020 2.138 2.138 2.083 2.111 641,137 -0.01(-0.32%)
Jan 14, 2020 2.035 2.138 2.028 2.117 420,961 +0.09(+4.41%)
Jan 13, 2020 2.035 2.056 1.946 2.028 561,654 -0.02(-1.01%)
Jan 10, 2020 2.042 2.069 2.035 2.049 365,110 -0.02(-1.00%)
Jan 09, 2020 2.083 2.090 2.049 2.069 401,764 -0.01(-0.66%)
Jan 08, 2020 2.124 2.131 2.069 2.083 371,645 -0.03(-1.30%)
Jan 07, 2020 2.111 2.111 2.086 2.111 153,830 +0.01(+0.33%)
Jan 06, 2020 2.083 2.111 2.083 2.104 425,360 -0.01(-0.33%)
Jan 03, 2020 2.069 2.145 2.069 2.111 440,751 +0.00(+0.00%)
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.