Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.474 1.529 1.432 1.522 1,335,567 +0.06(+4.29%)
Feb 27, 2020 1.460 1.522 1.348 1.460 991,710 -0.02(-1.41%)
Feb 26, 2020 1.529 1.529 1.467 1.480 521,167 -0.05(-3.18%)
Feb 25, 2020 1.675 1.675 1.494 1.529 897,779 -0.12(-7.17%)
Feb 24, 2020 1.814 1.814 1.640 1.647 776,782 -0.19(-10.57%)
Feb 21, 2020 1.842 1.891 1.821 1.842 546,571 -0.07(-3.64%)
Feb 20, 2020 1.870 1.918 1.863 1.911 614,017 +0.02(+1.10%)
Feb 19, 2020 1.898 1.898 1.877 1.891 309,298 -0.01(-0.73%)
Feb 18, 2020 1.918 1.925 1.884 1.904 333,451 -0.01(-0.36%)
Feb 14, 2020 1.946 1.953 1.891 1.911 353,638 -0.02(-1.08%)
Feb 13, 2020 1.960 1.960 1.918 1.932 399,822 +0.01(+0.36%)
Feb 12, 2020 1.981 1.981 1.925 1.925 649,031 -0.02(-1.07%)
Feb 11, 2020 1.863 1.960 1.863 1.946 703,993 +0.09(+4.87%)
Feb 10, 2020 1.863 1.884 1.849 1.856 537,323 -0.01(-0.37%)
Feb 07, 2020 1.870 1.884 1.849 1.863 334,359 -0.02(-1.11%)
Feb 06, 2020 1.891 1.915 1.877 1.884 204,881 +0.01(+0.37%)
Feb 05, 2020 1.870 1.904 1.863 1.877 317,196 +0.02(+1.12%)
Feb 04, 2020 1.849 1.877 1.842 1.856 290,576 +0.01(+0.75%)
Feb 03, 2020 1.828 1.898 1.821 1.842 580,007 +0.01(+0.38%)
Jan 31, 2020 1.904 1.911 1.828 1.835 665,697 -0.06(-2.94%)
Jan 30, 2020 1.863 1.911 1.856 1.891 400,534 +0.01(+0.74%)
Jan 29, 2020 1.953 1.988 1.870 1.877 760,155 -0.03(-1.82%)
Jan 28, 2020 1.932 1.932 1.898 1.911 428,943 -0.01(-0.72%)
Jan 27, 2020 1.911 1.939 1.904 1.925 626,739 -0.03(-1.77%)
Jan 24, 2020 1.939 1.960 1.925 1.960 351,192 +0.02(+1.08%)
Jan 23, 2020 1.988 2.023 1.932 1.939 559,460 -0.05(-2.45%)
Jan 22, 2020 2.030 2.057 1.981 1.988 681,931 -0.06(-3.05%)
Jan 21, 2020 2.085 2.092 2.037 2.050 342,302 -0.04(-1.99%)
Jan 17, 2020 2.120 2.127 2.085 2.092 284,723 -0.02(-0.99%)
Jan 16, 2020 2.127 2.141 2.099 2.113 152,231 -0.02(-0.98%)
Jan 15, 2020 2.162 2.162 2.106 2.134 634,128 -0.01(-0.32%)
Jan 14, 2020 2.057 2.162 2.050 2.141 416,359 +0.09(+4.41%)
Jan 13, 2020 2.057 2.078 1.967 2.050 555,514 -0.02(-1.01%)
Jan 10, 2020 2.064 2.092 2.057 2.071 361,119 -0.02(-1.00%)
Jan 09, 2020 2.106 2.113 2.071 2.092 397,372 -0.01(-0.66%)
Jan 08, 2020 2.148 2.155 2.092 2.106 367,582 -0.03(-1.30%)
Jan 07, 2020 2.134 2.134 2.110 2.134 152,149 +0.01(+0.33%)
Jan 06, 2020 2.106 2.134 2.106 2.127 420,710 -0.01(-0.33%)
Jan 03, 2020 2.092 2.169 2.092 2.134 435,933 +0.00(+0.00%)
Jan 02, 2020 2.182 2.182 2.113 2.134 256,748 -0.03(-1.29%)
Dec 31, 2019 2.113 2.182 2.113 2.162 245,302 +0.05(+2.30%)
Dec 30, 2019 2.162 2.176 2.113 2.113 488,619 -0.03(-1.30%)
Dec 27, 2019 2.134 2.162 2.113 2.141 306,160 +0.01(+0.33%)
Dec 26, 2019 2.113 2.176 2.113 2.134 293,398 +0.02(+0.99%)
Dec 24, 2019 2.134 2.141 2.085 2.113 242,856 -0.02(-0.98%)
Dec 23, 2019 2.155 2.160 2.113 2.134 463,827 -0.02(-0.97%)
Dec 20, 2019 2.176 2.210 2.113 2.155 462,405 +0.01(+0.32%)
Dec 19, 2019 2.106 2.169 2.106 2.148 542,548 +0.06(+2.66%)
Dec 18, 2019 2.120 2.120 2.043 2.092 1,059,230 -0.03(-1.31%)
Dec 17, 2019 2.224 2.228 2.106 2.120 522,232 -0.10(-4.39%)
Dec 16, 2019 2.210 2.252 2.196 2.217 328,318 +0.01(+0.31%)
Dec 13, 2019 2.252 2.294 2.182 2.210 472,332 -0.08(-3.64%)
Dec 12, 2019 2.259 2.294 2.169 2.294 378,604 +0.02(+0.92%)
Dec 11, 2019 2.315 2.321 2.252 2.273 433,940 -0.06(-2.39%)
Dec 10, 2019 2.328 2.342 2.294 2.328 648,612 -0.01(-0.30%)
Dec 09, 2019 2.328 2.356 2.294 2.335 609,916 -0.01(-0.59%)
Dec 06, 2019 2.321 2.356 2.294 2.349 338,963 +0.03(+1.50%)
Dec 05, 2019 2.328 2.328 2.287 2.315 278,080 +0.01(+0.30%)
Dec 04, 2019 2.315 2.339 2.266 2.308 507,649 +0.01(+0.30%)
Dec 03, 2019 2.266 2.321 2.252 2.301 413,884 +0.01(+0.30%)
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.