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

Diana Shipping Inc (NY: DSX )

2.900 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 30, 2020 0.9483 0.9552 0.9275 0.9413 355,265 +0.00(+0.00%)
Oct 29, 2020 0.9413 0.9483 0.9136 0.9413 392,842 +0.01(+1.49%)
Oct 28, 2020 0.9483 0.9483 0.8998 0.9275 621,503 -0.03(-2.90%)
Oct 27, 2020 0.9621 0.9621 0.9413 0.9552 300,210 +0.01(+0.73%)
Oct 26, 2020 0.9621 0.9690 0.9483 0.9483 288,936 -0.01(-1.44%)
Oct 23, 2020 0.9552 0.9759 0.9552 0.9621 200,821 -0.02(-2.11%)
Oct 22, 2020 0.9621 0.9898 0.9621 0.9829 223,071 +0.01(+0.71%)
Oct 21, 2020 0.9483 0.9967 0.9483 0.9759 305,656 +0.02(+2.17%)
Oct 20, 2020 0.9483 0.9621 0.9483 0.9552 123,467 +0.00(+0.00%)
Oct 19, 2020 0.9759 0.9898 0.9413 0.9552 554,513 -0.01(-1.43%)
Oct 16, 2020 0.9898 0.9931 0.9690 0.9690 277,971 -0.02(-2.10%)
Oct 15, 2020 0.9898 0.9898 0.9759 0.9898 149,919 +0.01(+1.42%)
Oct 14, 2020 0.9829 0.9967 0.9759 0.9759 189,888 -0.01(-0.70%)
Oct 13, 2020 0.9898 1.004 0.9829 0.9829 119,118 -0.02(-2.07%)
Oct 12, 2020 1.004 1.024 0.9829 1.004 221,047 +0.00(+0.00%)
Oct 09, 2020 1.011 1.017 0.9829 1.004 376,214 -0.01(-0.68%)
Oct 08, 2020 1.031 1.038 1.011 1.011 274,583 -0.02(-2.01%)
Oct 07, 2020 1.038 1.045 1.017 1.031 320,361 -0.01(-0.67%)
Oct 06, 2020 1.024 1.052 1.024 1.038 329,881 -0.01(-0.66%)
Oct 05, 2020 1.011 1.052 1.004 1.045 700,293 +0.05(+4.86%)
Oct 02, 2020 0.9829 1.004 0.9690 0.9967 494,395 +0.01(+0.70%)
Oct 01, 2020 0.9967 1.017 0.9829 0.9898 334,737 +0.01(+1.42%)
Sep 30, 2020 0.9552 0.9898 0.9552 0.9759 367,589 -0.01(-0.70%)
Sep 29, 2020 0.9690 0.9898 0.9621 0.9829 173,279 +0.01(+0.71%)
Sep 28, 2020 0.9829 0.9898 0.9690 0.9759 186,526 +0.00(+0.00%)
Sep 25, 2020 0.9829 0.9829 0.9621 0.9759 340,240 +0.01(+0.71%)
Sep 24, 2020 0.9759 0.9829 0.9552 0.9690 325,278 -0.01(-0.71%)
Sep 23, 2020 0.9690 1.024 0.9552 0.9759 888,210 +0.02(+2.17%)
Sep 22, 2020 0.9759 0.9829 0.9413 0.9552 302,464 -0.01(-1.43%)
Sep 21, 2020 1.031 1.031 0.9552 0.9690 456,121 -0.09(-8.50%)
Sep 18, 2020 1.052 1.066 1.024 1.059 192,874 +0.01(+0.66%)
Sep 17, 2020 0.9898 1.052 0.9829 1.052 588,219 +0.06(+6.29%)
Sep 16, 2020 0.9690 0.9967 0.9613 0.9898 424,345 +0.03(+2.88%)
Sep 15, 2020 0.9690 0.9829 0.9621 0.9621 128,385 +0.00(+0.00%)
Sep 14, 2020 0.9552 0.9898 0.9552 0.9621 184,194 +0.00(+0.00%)
Sep 11, 2020 0.9690 0.9967 0.9483 0.9621 277,682 -0.01(-1.42%)
Sep 10, 2020 0.9690 0.9829 0.9578 0.9759 121,438 +0.01(+1.44%)
Sep 09, 2020 0.9829 0.9829 0.9344 0.9621 250,356 -0.02(-2.11%)
Sep 08, 2020 0.9483 1.004 0.9483 0.9829 255,110 -0.01(-0.70%)
Sep 04, 2020 0.9829 0.9967 0.9552 0.9898 258,900 +0.02(+2.14%)
Sep 03, 2020 0.9759 0.9898 0.9621 0.9690 278,408 -0.01(-0.71%)
Sep 02, 2020 0.9829 0.9967 0.9621 0.9759 450,119 -0.01(-1.40%)
Sep 01, 2020 1.004 1.031 0.9898 0.9898 170,007 -0.02(-2.05%)
Aug 31, 2020 1.031 1.031 0.9967 1.011 119,725 +0.02(+2.10%)
Aug 28, 2020 0.9759 1.038 0.9759 0.9898 390,662 +0.01(+1.42%)
Aug 27, 2020 0.9967 1.004 0.9759 0.9759 147,389 -0.01(-0.70%)
Aug 26, 2020 1.024 1.024 0.9829 0.9829 175,182 -0.02(-2.07%)
Aug 25, 2020 1.038 1.066 0.9967 1.004 257,704 +0.00(+0.00%)
Aug 24, 2020 1.004 1.045 0.9829 1.004 424,411 +0.02(+2.11%)
Aug 21, 2020 0.9829 0.9967 0.9621 0.9829 145,775 +0.00(+0.00%)
Aug 20, 2020 0.9690 1.011 0.9621 0.9829 216,240 +0.01(+1.43%)
Aug 19, 2020 0.9898 0.9967 0.9690 0.9690 182,039 -0.02(-2.10%)
Aug 18, 2020 1.038 1.045 0.9690 0.9898 322,151 -0.06(-5.30%)
Aug 17, 2020 1.073 1.073 1.022 1.045 157,703 -0.01(-1.31%)
Aug 14, 2020 1.024 1.087 1.017 1.059 209,634 +0.03(+2.68%)
Aug 13, 2020 1.059 1.073 1.017 1.031 142,939 -0.03(-2.61%)
Aug 12, 2020 1.087 1.114 1.045 1.059 208,923 +0.00(+0.00%)
Aug 11, 2020 0.9759 1.087 0.9759 1.059 659,276 +0.08(+7.75%)
Aug 10, 2020 0.9690 1.004 0.9650 0.9829 263,234 +0.02(+2.16%)
Aug 07, 2020 1.011 1.038 0.9413 0.9621 721,222 -0.04(-4.14%)
Aug 06, 2020 1.038 1.045 0.9898 1.004 505,030 -0.01(-1.36%)
Aug 05, 2020 1.004 1.052 0.9829 1.017 661,871 +0.03(+3.52%)
Aug 04, 2020 0.9829 1.004 0.9691 0.9829 332,629 +0.01(+0.71%)
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.