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: 6:30 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 (%)
Dec 31, 2019 2.104 2.173 2.104 2.153 246,330 +0.05(+2.30%)
Dec 30, 2019 2.153 2.166 2.104 2.104 490,668 -0.03(-1.30%)
Dec 27, 2019 2.125 2.153 2.104 2.132 307,444 +0.01(+0.33%)
Dec 26, 2019 2.104 2.166 2.104 2.125 294,629 +0.02(+0.99%)
Dec 24, 2019 2.125 2.132 2.076 2.104 243,874 -0.02(-0.98%)
Dec 23, 2019 2.146 2.151 2.104 2.125 465,772 -0.02(-0.97%)
Dec 20, 2019 2.166 2.201 2.104 2.146 464,344 +0.01(+0.32%)
Dec 19, 2019 2.097 2.160 2.097 2.139 544,823 +0.06(+2.66%)
Dec 18, 2019 2.111 2.111 2.035 2.083 1,063,671 -0.03(-1.31%)
Dec 17, 2019 2.215 2.218 2.097 2.111 524,421 -0.10(-4.39%)
Dec 16, 2019 2.201 2.243 2.187 2.208 329,694 +0.01(+0.31%)
Dec 13, 2019 2.243 2.284 2.173 2.201 474,313 -0.08(-3.64%)
Dec 12, 2019 2.250 2.284 2.160 2.284 380,191 +0.02(+0.92%)
Dec 11, 2019 2.305 2.312 2.243 2.263 435,760 -0.06(-2.39%)
Dec 10, 2019 2.319 2.333 2.284 2.319 651,332 -0.01(-0.30%)
Dec 09, 2019 2.319 2.346 2.284 2.326 612,474 -0.01(-0.59%)
Dec 06, 2019 2.312 2.346 2.284 2.340 340,384 +0.03(+1.50%)
Dec 05, 2019 2.319 2.319 2.277 2.305 279,246 +0.01(+0.30%)
Dec 04, 2019 2.305 2.329 2.256 2.298 509,777 +0.01(+0.30%)
Dec 03, 2019 2.256 2.312 2.243 2.291 415,620 +0.01(+0.30%)
Dec 02, 2019 2.367 2.371 2.146 2.284 1,266,284 -0.12(-5.17%)
Nov 29, 2019 2.409 2.436 2.346 2.409 390,228 +0.02(+0.87%)
Nov 27, 2019 2.367 2.409 2.340 2.388 288,517 +0.01(+0.58%)
Nov 26, 2019 2.353 2.388 2.353 2.374 245,318 -0.01(-0.29%)
Nov 25, 2019 2.353 2.388 2.326 2.381 414,415 +0.03(+1.47%)
Nov 22, 2019 2.402 2.416 2.333 2.346 357,721 -0.06(-2.59%)
Nov 21, 2019 2.388 2.416 2.381 2.409 235,850 +0.01(+0.58%)
Nov 20, 2019 2.402 2.423 2.388 2.395 244,345 +0.00(+0.00%)
Nov 19, 2019 2.360 2.402 2.326 2.395 354,297 +0.01(+0.58%)
Nov 18, 2019 2.492 2.492 2.340 2.381 883,982 -0.10(-3.91%)
Nov 15, 2019 2.450 2.478 2.443 2.478 219,747 +0.03(+1.42%)
Nov 14, 2019 2.457 2.492 2.443 2.443 263,078 -0.01(-0.56%)
Nov 13, 2019 2.513 2.561 2.443 2.457 221,593 -0.06(-2.20%)
Nov 12, 2019 2.443 2.582 2.443 2.513 359,424 +0.08(+3.42%)
Nov 11, 2019 2.499 2.533 2.423 2.429 460,758 -0.11(-4.36%)
Nov 08, 2019 2.513 2.582 2.511 2.540 388,928 +0.02(+0.82%)
Nov 07, 2019 2.692 2.720 2.478 2.519 1,057,185 -0.17(-6.43%)
Nov 06, 2019 2.727 2.741 2.672 2.692 746,257 -0.03(-1.02%)
Nov 05, 2019 2.612 2.748 2.612 2.720 1,939,888 +0.09(+3.42%)
Nov 04, 2019 2.658 2.686 2.616 2.630 405,511 -0.01(-0.52%)
Nov 01, 2019 2.526 2.672 2.526 2.644 398,030 +0.10(+4.09%)
Oct 31, 2019 2.686 2.686 2.526 2.540 287,744 -0.14(-5.17%)
Oct 30, 2019 2.720 2.727 2.658 2.679 399,550 -0.05(-1.78%)
Oct 29, 2019 2.734 2.741 2.686 2.727 487,709 +0.00(+0.00%)
Oct 28, 2019 2.672 2.748 2.630 2.727 569,281 +0.08(+2.87%)
Oct 25, 2019 2.720 2.734 2.644 2.651 549,874 -0.08(-3.04%)
Oct 24, 2019 2.699 2.872 2.672 2.734 1,321,209 +0.16(+6.18%)
Oct 23, 2019 2.443 2.582 2.443 2.575 677,969 +0.12(+4.79%)
Oct 22, 2019 2.478 2.485 2.443 2.457 332,689 -0.02(-0.84%)
Oct 21, 2019 2.471 2.492 2.443 2.478 266,298 -0.02(-0.83%)
Oct 18, 2019 2.492 2.506 2.485 2.499 159,501 +0.01(+0.56%)
Oct 17, 2019 2.492 2.519 2.443 2.485 428,939 -0.01(-0.55%)
Oct 16, 2019 2.436 2.519 2.436 2.499 210,779 +0.01(+0.56%)
Oct 15, 2019 2.423 2.540 2.374 2.485 421,065 +0.11(+4.66%)
Oct 14, 2019 2.353 2.457 2.305 2.374 597,259 -0.01(-0.29%)
Oct 11, 2019 2.436 2.471 2.381 2.381 318,135 -0.04(-1.71%)
Oct 10, 2019 2.395 2.436 2.395 2.423 278,908 +0.00(+0.00%)
Oct 09, 2019 2.395 2.436 2.391 2.423 394,308 +0.04(+1.74%)
Oct 08, 2019 2.402 2.409 2.367 2.381 360,154 -0.02(-0.86%)
Oct 07, 2019 2.395 2.416 2.381 2.402 279,037 +0.02(+0.87%)
Oct 04, 2019 2.388 2.429 2.374 2.381 648,695 +0.00(+0.00%)
Oct 03, 2019 2.374 2.395 2.367 2.381 230,926 +0.00(+0.00%)
Oct 02, 2019 2.360 2.398 2.353 2.381 558,937 +0.01(+0.29%)
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.