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: 7:00 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 (%)
Jun 30, 2020 1.082 1.082 1.020 1.027 416,985 -0.03(-3.23%)
Jun 29, 2020 1.061 1.097 1.047 1.061 601,501 -0.01(-0.64%)
Jun 26, 2020 1.089 1.109 1.061 1.068 278,852 -0.05(-4.88%)
Jun 25, 2020 1.116 1.150 1.095 1.123 375,382 -0.01(-0.61%)
Jun 24, 2020 1.232 1.232 1.123 1.130 693,261 -0.10(-8.33%)
Jun 23, 2020 1.253 1.258 1.184 1.232 468,354 +0.01(+1.12%)
Jun 22, 2020 1.239 1.239 1.212 1.219 383,741 +0.00(+0.00%)
Jun 19, 2020 1.253 1.273 1.198 1.219 510,523 -0.01(-1.11%)
Jun 18, 2020 1.239 1.266 1.150 1.232 829,720 +0.03(+2.27%)
Jun 17, 2020 1.321 1.321 1.201 1.205 448,227 -0.03(-2.22%)
Jun 16, 2020 1.246 1.287 1.212 1.232 615,241 +0.03(+2.86%)
Jun 15, 2020 1.143 1.205 1.068 1.198 447,735 +0.05(+4.17%)
Jun 12, 2020 1.239 1.246 1.143 1.150 548,209 -0.01(-1.18%)
Jun 11, 2020 1.212 1.232 1.143 1.164 390,212 -0.12(-9.57%)
Jun 10, 2020 1.280 1.349 1.246 1.287 569,645 +0.03(+2.17%)
Jun 09, 2020 1.321 1.321 1.225 1.260 287,372 -0.07(-5.15%)
Jun 08, 2020 1.280 1.328 1.239 1.328 656,145 +0.04(+3.19%)
Jun 05, 2020 1.314 1.355 1.246 1.287 666,528 +0.04(+3.30%)
Jun 04, 2020 1.191 1.287 1.109 1.246 915,409 +0.03(+2.82%)
Jun 03, 2020 1.034 1.232 1.027 1.212 1,543,100 +0.19(+18.79%)
Jun 02, 2020 0.9379 1.020 0.9379 1.020 333,492 +0.07(+7.19%)
Jun 01, 2020 0.9584 0.9714 0.9379 0.9516 340,065 +0.02(+2.21%)
May 29, 2020 0.9721 0.9721 0.9242 0.9310 361,237 -0.03(-2.86%)
May 28, 2020 0.9858 0.9995 0.9447 0.9584 319,660 -0.03(-2.78%)
May 27, 2020 1.027 1.027 0.9653 0.9858 591,683 -0.02(-2.04%)
May 26, 2020 1.075 1.075 0.9995 1.006 315,507 +0.03(+2.80%)
May 22, 2020 0.9995 1.013 0.9584 0.9790 255,772 -0.02(-2.05%)
May 21, 2020 1.047 1.054 0.9995 0.9995 311,733 -0.03(-2.67%)
May 20, 2020 1.047 1.047 1.006 1.027 434,460 +0.04(+4.17%)
May 19, 2020 1.027 1.075 0.9858 0.9858 551,920 -0.04(-4.00%)
May 18, 2020 1.095 1.109 1.027 1.027 600,284 -0.02(-1.96%)
May 15, 2020 0.9927 1.068 0.9721 1.047 556,097 +0.06(+6.25%)
May 14, 2020 0.9310 1.027 0.8557 0.9858 1,024,464 +0.03(+2.86%)
May 13, 2020 0.9790 0.9927 0.9584 0.9584 344,584 -0.02(-2.10%)
May 12, 2020 1.102 1.102 0.9584 0.9790 643,891 -0.09(-8.33%)
May 11, 2020 1.219 1.235 1.061 1.068 914,341 -0.15(-12.36%)
May 08, 2020 1.266 1.273 1.219 1.219 475,319 -0.03(-2.20%)
May 07, 2020 1.184 1.246 1.164 1.246 489,031 +0.05(+4.60%)
May 06, 2020 1.205 1.220 1.171 1.191 612,551 -0.01(-1.14%)
May 05, 2020 1.219 1.232 1.184 1.205 422,200 +0.00(+0.00%)
May 04, 2020 1.239 1.246 1.177 1.205 294,831 +0.01(+0.57%)
May 01, 2020 1.287 1.287 1.184 1.198 678,214 -0.09(-6.91%)
Apr 30, 2020 1.225 1.362 1.184 1.287 1,310,643 +0.08(+6.21%)
Apr 29, 2020 1.225 1.239 1.198 1.212 441,772 +0.01(+1.14%)
Apr 28, 2020 1.301 1.301 1.177 1.198 674,717 -0.05(-3.85%)
Apr 27, 2020 1.225 1.257 1.136 1.246 475,749 +0.09(+7.69%)
Apr 24, 2020 1.191 1.191 1.136 1.157 492,556 -0.01(-0.59%)
Apr 23, 2020 1.191 1.239 1.130 1.164 492,278 -0.04(-3.41%)
Apr 22, 2020 1.205 1.225 1.177 1.205 225,138 +0.00(+0.00%)
Apr 21, 2020 1.260 1.288 1.136 1.205 282,309 -0.04(-3.30%)
Apr 20, 2020 1.232 1.260 1.150 1.246 753,948 +0.03(+2.25%)
Apr 17, 2020 1.198 1.260 1.198 1.219 573,188 -0.01(-1.11%)
Apr 16, 2020 1.198 1.239 1.191 1.232 357,420 +0.04(+3.45%)
Apr 15, 2020 1.342 1.342 1.184 1.191 607,767 -0.17(-12.56%)
Apr 14, 2020 1.068 1.383 1.068 1.362 1,701,553 +0.32(+30.92%)
Apr 13, 2020 0.9653 1.041 0.9584 1.041 486,045 +0.08(+7.80%)
Apr 09, 2020 0.9584 1.013 0.9516 0.9653 406,373 +0.00(+0.00%)
Apr 08, 2020 0.9584 0.9927 0.9516 0.9653 357,185 +0.01(+0.71%)
Apr 07, 2020 1.020 1.054 0.9516 0.9584 319,903 -0.05(-4.76%)
Apr 06, 2020 0.9858 1.027 0.9792 1.006 321,331 +0.06(+6.52%)
Apr 03, 2020 1.034 1.034 0.9379 0.9447 494,893 -0.06(-6.12%)
Apr 02, 2020 0.9310 1.020 0.9310 1.006 497,958 +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.