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: 7:00 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 (%)
Aug 31, 2020 1.020 1.020 0.9858 0.9995 121,048 +0.02(+2.10%)
Aug 28, 2020 0.9653 1.027 0.9653 0.9790 394,979 +0.01(+1.42%)
Aug 27, 2020 0.9858 0.9927 0.9653 0.9653 149,018 -0.01(-0.70%)
Aug 26, 2020 1.013 1.013 0.9721 0.9721 177,118 -0.02(-2.07%)
Aug 25, 2020 1.027 1.054 0.9858 0.9927 260,552 +0.00(+0.00%)
Aug 24, 2020 0.9927 1.034 0.9721 0.9927 429,102 +0.02(+2.11%)
Aug 21, 2020 0.9721 0.9858 0.9516 0.9721 147,387 +0.00(+0.00%)
Aug 20, 2020 0.9584 0.9995 0.9516 0.9721 218,630 +0.01(+1.43%)
Aug 19, 2020 0.9790 0.9858 0.9584 0.9584 184,051 -0.02(-2.10%)
Aug 18, 2020 1.027 1.034 0.9584 0.9790 325,712 -0.05(-5.30%)
Aug 17, 2020 1.061 1.061 1.011 1.034 159,446 -0.01(-1.31%)
Aug 14, 2020 1.013 1.075 1.006 1.047 211,951 +0.03(+2.69%)
Aug 13, 2020 1.047 1.061 1.006 1.020 144,519 -0.03(-2.61%)
Aug 12, 2020 1.075 1.102 1.034 1.047 211,232 +0.00(+0.00%)
Aug 11, 2020 0.9653 1.075 0.9653 1.047 666,563 +0.08(+7.75%)
Aug 10, 2020 0.9584 0.9927 0.9545 0.9721 266,143 +0.02(+2.16%)
Aug 07, 2020 0.9995 1.027 0.9310 0.9516 729,193 -0.04(-4.14%)
Aug 06, 2020 1.027 1.034 0.9790 0.9927 510,612 -0.01(-1.36%)
Aug 05, 2020 0.9927 1.041 0.9721 1.006 669,187 +0.03(+3.52%)
Aug 04, 2020 0.9721 0.9927 0.9585 0.9721 336,305 +0.01(+0.71%)
Aug 03, 2020 0.9516 0.9858 0.9242 0.9653 785,933 +0.01(+1.44%)
Jul 31, 2020 0.9653 0.9721 0.9482 0.9516 774,183 -0.01(-1.42%)
Jul 30, 2020 0.9721 0.9995 0.9379 0.9653 873,727 -0.01(-0.70%)
Jul 29, 2020 0.9653 0.9995 0.9584 0.9721 1,649,051 +0.02(+2.16%)
Jul 28, 2020 0.9242 0.9516 0.9242 0.9516 478,058 +0.01(+1.46%)
Jul 27, 2020 0.9379 0.9447 0.9242 0.9379 765,139 -0.02(-2.14%)
Jul 24, 2020 0.9516 0.9584 0.9447 0.9584 642,718 +0.00(+0.00%)
Jul 23, 2020 0.9516 0.9584 0.9516 0.9584 444,495 -0.01(-0.71%)
Jul 22, 2020 0.9721 0.9789 0.9516 0.9653 340,744 -0.01(-0.70%)
Jul 21, 2020 0.9584 0.9790 0.9584 0.9721 583,394 +0.01(+1.43%)
Jul 20, 2020 0.9721 0.9858 0.9550 0.9584 336,862 -0.01(-0.71%)
Jul 17, 2020 0.9653 0.9653 0.9516 0.9653 597,290 +0.01(+0.71%)
Jul 16, 2020 0.9584 0.9653 0.9310 0.9584 545,032 +0.00(+0.00%)
Jul 15, 2020 0.9653 0.9790 0.9516 0.9584 434,860 +0.00(+0.00%)
Jul 14, 2020 0.9584 0.9653 0.9447 0.9584 358,071 +0.00(+0.00%)
Jul 13, 2020 0.9995 0.9995 0.9447 0.9584 599,517 -0.03(-2.78%)
Jul 10, 2020 0.9927 0.9988 0.9653 0.9858 529,366 +0.03(+2.86%)
Jul 09, 2020 1.027 1.027 0.9516 0.9584 578,971 -0.05(-4.76%)
Jul 08, 2020 1.020 1.034 0.9995 1.006 576,090 -0.01(-1.34%)
Jul 07, 2020 1.054 1.054 0.9995 1.020 392,974 -0.03(-3.25%)
Jul 06, 2020 1.082 1.123 1.047 1.054 918,106 -0.01(-1.28%)
Jul 02, 2020 1.109 1.109 1.054 1.068 279,290 -0.01(-1.27%)
Jul 01, 2020 1.020 1.102 1.020 1.082 562,348 +0.05(+5.33%)
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%)
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.