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

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2020 0.9592 0.9939 0.9592 0.9800 366,054 -0.01(-0.70%)
Sep 29, 2020 0.9731 0.9939 0.9661 0.9870 172,556 +0.01(+0.71%)
Sep 28, 2020 0.9870 0.9939 0.9731 0.9800 185,747 +0.00(+0.00%)
Sep 25, 2020 0.9870 0.9870 0.9661 0.9800 338,819 +0.01(+0.71%)
Sep 24, 2020 0.9800 0.9870 0.9592 0.9731 323,919 -0.01(-0.71%)
Sep 23, 2020 0.9731 1.029 0.9592 0.9800 884,501 +0.02(+2.17%)
Sep 22, 2020 0.9800 0.9870 0.9453 0.9592 301,201 -0.01(-1.43%)
Sep 21, 2020 1.036 1.036 0.9592 0.9731 454,216 -0.09(-8.50%)
Sep 18, 2020 1.056 1.070 1.029 1.063 192,069 +0.01(+0.66%)
Sep 17, 2020 0.9939 1.056 0.9870 1.056 585,763 +0.06(+6.29%)
Sep 16, 2020 0.9731 1.001 0.9653 0.9939 422,573 +0.03(+2.88%)
Sep 15, 2020 0.9731 0.9870 0.9661 0.9661 127,849 +0.00(+0.00%)
Sep 14, 2020 0.9592 0.9939 0.9592 0.9661 183,425 +0.00(+0.00%)
Sep 11, 2020 0.9731 1.001 0.9522 0.9661 276,522 -0.01(-1.42%)
Sep 10, 2020 0.9731 0.9870 0.9618 0.9800 120,931 +0.01(+1.44%)
Sep 09, 2020 0.9870 0.9870 0.9383 0.9661 249,310 -0.02(-2.11%)
Sep 08, 2020 0.9522 1.008 0.9522 0.9870 254,045 -0.01(-0.70%)
Sep 04, 2020 0.9870 1.001 0.9592 0.9939 257,819 +0.02(+2.14%)
Sep 03, 2020 0.9800 0.9939 0.9661 0.9731 277,246 -0.01(-0.71%)
Sep 02, 2020 0.9870 1.001 0.9661 0.9800 448,240 -0.01(-1.40%)
Sep 01, 2020 1.008 1.036 0.9939 0.9939 169,297 -0.02(-2.05%)
Aug 31, 2020 1.036 1.036 1.001 1.015 119,225 +0.02(+2.10%)
Aug 28, 2020 0.9800 1.043 0.9800 0.9939 389,030 +0.01(+1.42%)
Aug 27, 2020 1.001 1.008 0.9800 0.9800 146,774 -0.01(-0.70%)
Aug 26, 2020 1.029 1.029 0.9870 0.9870 174,450 -0.02(-2.07%)
Aug 25, 2020 1.043 1.070 1.001 1.008 256,628 +0.00(+0.00%)
Aug 24, 2020 1.008 1.050 0.9870 1.008 422,639 +0.02(+2.11%)
Aug 21, 2020 0.9870 1.001 0.9661 0.9870 145,167 +0.00(+0.00%)
Aug 20, 2020 0.9731 1.015 0.9661 0.9870 215,338 +0.01(+1.43%)
Aug 19, 2020 0.9939 1.001 0.9731 0.9731 181,279 -0.02(-2.10%)
Aug 18, 2020 1.043 1.050 0.9731 0.9939 320,806 -0.06(-5.30%)
Aug 17, 2020 1.077 1.077 1.027 1.050 157,045 -0.01(-1.31%)
Aug 14, 2020 1.029 1.091 1.022 1.063 208,758 +0.03(+2.68%)
Aug 13, 2020 1.063 1.077 1.022 1.036 142,343 -0.03(-2.61%)
Aug 12, 2020 1.091 1.119 1.050 1.063 208,050 +0.00(+0.00%)
Aug 11, 2020 0.9800 1.091 0.9800 1.063 656,524 +0.08(+7.75%)
Aug 10, 2020 0.9731 1.008 0.9691 0.9870 262,135 +0.02(+2.16%)
Aug 07, 2020 1.015 1.043 0.9453 0.9661 718,210 -0.04(-4.14%)
Aug 06, 2020 1.043 1.050 0.9939 1.008 502,921 -0.01(-1.36%)
Aug 05, 2020 1.008 1.056 0.9870 1.022 659,108 +0.03(+3.52%)
Aug 04, 2020 0.9870 1.008 0.9732 0.9870 331,240 +0.01(+0.71%)
Aug 03, 2020 0.9661 1.001 0.9383 0.9800 774,096 +0.01(+1.44%)
Jul 31, 2020 0.9800 0.9870 0.9627 0.9661 762,523 -0.01(-1.42%)
Jul 30, 2020 0.9870 1.015 0.9522 0.9800 860,568 -0.01(-0.70%)
Jul 29, 2020 0.9800 1.015 0.9731 0.9870 1,624,213 +0.02(+2.16%)
Jul 28, 2020 0.9383 0.9661 0.9383 0.9661 470,858 +0.01(+1.46%)
Jul 27, 2020 0.9522 0.9592 0.9383 0.9522 753,614 -0.02(-2.14%)
Jul 24, 2020 0.9661 0.9731 0.9592 0.9731 633,038 +0.00(+0.00%)
Jul 23, 2020 0.9661 0.9731 0.9661 0.9731 437,800 -0.01(-0.71%)
Jul 22, 2020 0.9870 0.9939 0.9661 0.9800 335,612 -0.01(-0.70%)
Jul 21, 2020 0.9731 0.9939 0.9731 0.9870 574,607 +0.01(+1.43%)
Jul 20, 2020 0.9870 1.001 0.9696 0.9731 331,788 -0.01(-0.71%)
Jul 17, 2020 0.9800 0.9800 0.9661 0.9800 588,294 +0.01(+0.71%)
Jul 16, 2020 0.9731 0.9800 0.9453 0.9731 536,823 +0.00(+0.00%)
Jul 15, 2020 0.9800 0.9939 0.9661 0.9731 428,310 +0.00(+0.00%)
Jul 14, 2020 0.9731 0.9801 0.9592 0.9731 352,678 +0.00(+0.00%)
Jul 13, 2020 1.015 1.015 0.9592 0.9731 590,488 -0.03(-2.78%)
Jul 10, 2020 1.008 1.014 0.9800 1.001 521,393 +0.03(+2.86%)
Jul 09, 2020 1.043 1.043 0.9661 0.9731 570,251 -0.05(-4.76%)
Jul 08, 2020 1.036 1.050 1.015 1.022 567,413 -0.01(-1.34%)
Jul 07, 2020 1.070 1.070 1.015 1.036 387,055 -0.03(-3.25%)
Jul 06, 2020 1.098 1.140 1.063 1.070 904,278 -0.01(-1.28%)
Jul 02, 2020 1.126 1.126 1.070 1.084 275,083 -0.01(-1.27%)
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.