Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.020 1.136 0.9859 1.013 935,085 +0.04(+4.23%)
Mar 30, 2020 1.006 1.010 0.9516 0.9721 390,718 +0.01(+1.43%)
Mar 27, 2020 1.027 1.027 0.9516 0.9584 370,585 -0.08(-7.28%)
Mar 26, 2020 0.9721 1.058 0.9721 1.034 338,858 +0.08(+7.86%)
Mar 25, 2020 0.9927 1.068 0.9447 0.9584 733,371 +0.05(+5.26%)
Mar 24, 2020 0.9105 0.9653 0.9105 0.9105 531,258 +0.04(+4.72%)
Mar 23, 2020 0.8694 0.9310 0.8557 0.8694 491,650 -0.02(-2.31%)
Mar 20, 2020 0.9995 1.071 0.8626 0.8900 841,961 -0.11(-10.96%)
Mar 19, 2020 1.006 1.080 0.9653 0.9995 970,169 +0.01(+0.69%)
Mar 18, 2020 1.047 1.082 0.9721 0.9927 820,604 -0.07(-6.45%)
Mar 17, 2020 1.109 1.125 1.047 1.061 596,055 -0.03(-2.52%)
Mar 16, 2020 1.150 1.150 1.082 1.089 445,763 -0.14(-11.67%)
Mar 13, 2020 1.198 1.246 1.184 1.232 456,768 +0.08(+6.51%)
Mar 12, 2020 1.054 1.246 1.054 1.157 519,864 -0.11(-8.65%)
Mar 11, 2020 1.335 1.366 1.260 1.266 416,348 -0.09(-6.57%)
Mar 10, 2020 1.308 1.369 1.287 1.355 493,679 +0.09(+7.03%)
Mar 09, 2020 1.301 1.301 1.212 1.266 546,471 -0.10(-7.50%)
Mar 06, 2020 1.335 1.403 1.335 1.369 965,538 +0.01(+0.50%)
Mar 05, 2020 1.383 1.424 1.355 1.362 608,049 -0.10(-7.01%)
Mar 04, 2020 1.472 1.520 1.444 1.465 484,113 -0.01(-0.93%)
Mar 03, 2020 1.506 1.568 1.438 1.479 511,119 -0.01(-0.46%)
Mar 02, 2020 1.506 1.512 1.424 1.486 666,901 -0.01(-0.91%)
Feb 28, 2020 1.451 1.506 1.410 1.499 1,355,990 +0.06(+4.29%)
Feb 27, 2020 1.438 1.499 1.328 1.438 1,006,875 -0.02(-1.41%)
Feb 26, 2020 1.506 1.506 1.444 1.458 529,137 -0.05(-3.18%)
Feb 25, 2020 1.650 1.650 1.472 1.506 911,508 -0.12(-7.17%)
Feb 24, 2020 1.787 1.787 1.616 1.622 788,661 -0.19(-10.57%)
Feb 21, 2020 1.814 1.862 1.794 1.814 554,929 -0.07(-3.64%)
Feb 20, 2020 1.842 1.889 1.835 1.883 623,406 +0.02(+1.10%)
Feb 19, 2020 1.869 1.869 1.848 1.862 314,027 -0.01(-0.73%)
Feb 18, 2020 1.889 1.896 1.855 1.876 338,550 -0.01(-0.36%)
Feb 14, 2020 1.917 1.924 1.862 1.883 359,046 -0.02(-1.08%)
Feb 13, 2020 1.931 1.931 1.889 1.903 405,936 +0.01(+0.36%)
Feb 12, 2020 1.951 1.951 1.896 1.896 658,956 -0.02(-1.07%)
Feb 11, 2020 1.835 1.931 1.835 1.917 714,758 +0.09(+4.87%)
Feb 10, 2020 1.835 1.855 1.821 1.828 545,539 -0.01(-0.37%)
Feb 07, 2020 1.842 1.855 1.821 1.835 339,472 -0.02(-1.11%)
Feb 06, 2020 1.862 1.886 1.848 1.855 208,014 +0.01(+0.37%)
Feb 05, 2020 1.842 1.876 1.835 1.848 322,047 +0.02(+1.12%)
Feb 04, 2020 1.821 1.848 1.814 1.828 295,019 +0.01(+0.75%)
Feb 03, 2020 1.800 1.869 1.794 1.814 588,876 +0.01(+0.38%)
Jan 31, 2020 1.876 1.883 1.800 1.807 675,877 -0.05(-2.94%)
Jan 30, 2020 1.835 1.883 1.828 1.862 406,659 +0.01(+0.74%)
Jan 29, 2020 1.924 1.958 1.842 1.848 771,779 -0.03(-1.82%)
Jan 28, 2020 1.903 1.903 1.869 1.883 435,503 -0.01(-0.72%)
Jan 27, 2020 1.883 1.910 1.876 1.896 636,323 -0.03(-1.77%)
Jan 24, 2020 1.910 1.931 1.896 1.931 356,562 +0.02(+1.08%)
Jan 23, 2020 1.958 1.992 1.903 1.910 568,015 -0.05(-2.45%)
Jan 22, 2020 1.999 2.026 1.951 1.958 692,359 -0.06(-3.05%)
Jan 21, 2020 2.054 2.061 2.006 2.020 347,536 -0.04(-1.99%)
Jan 17, 2020 2.088 2.095 2.054 2.061 289,077 -0.02(-0.99%)
Jan 16, 2020 2.095 2.109 2.067 2.081 154,559 -0.02(-0.98%)
Jan 15, 2020 2.129 2.129 2.074 2.102 643,825 -0.01(-0.32%)
Jan 14, 2020 2.026 2.129 2.020 2.109 422,726 +0.09(+4.41%)
Jan 13, 2020 2.026 2.047 1.937 2.020 564,009 -0.02(-1.01%)
Jan 10, 2020 2.033 2.061 2.026 2.040 366,641 -0.02(-1.00%)
Jan 09, 2020 2.074 2.081 2.040 2.061 403,449 -0.01(-0.66%)
Jan 08, 2020 2.115 2.122 2.061 2.074 373,203 -0.03(-1.30%)
Jan 07, 2020 2.102 2.102 2.078 2.102 154,475 +0.01(+0.33%)
Jan 06, 2020 2.074 2.102 2.074 2.095 427,143 -0.01(-0.33%)
Jan 03, 2020 2.061 2.136 2.061 2.102 442,599 +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.