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 (%)
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.