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 31, 2019 2.697 2.697 2.537 2.551 286,543 -0.14(-5.17%)
Oct 30, 2019 2.732 2.739 2.669 2.690 397,881 -0.05(-1.78%)
Oct 29, 2019 2.745 2.752 2.697 2.739 485,672 +0.00(+0.00%)
Oct 28, 2019 2.683 2.759 2.641 2.739 566,904 +0.08(+2.87%)
Oct 25, 2019 2.732 2.745 2.655 2.662 547,578 -0.08(-3.04%)
Oct 24, 2019 2.711 2.885 2.683 2.745 1,315,692 +0.16(+6.18%)
Oct 23, 2019 2.454 2.593 2.454 2.586 675,138 +0.12(+4.79%)
Oct 22, 2019 2.488 2.495 2.454 2.467 331,300 -0.02(-0.84%)
Oct 21, 2019 2.481 2.502 2.454 2.488 265,186 -0.02(-0.83%)
Oct 18, 2019 2.502 2.516 2.495 2.509 158,835 +0.01(+0.56%)
Oct 17, 2019 2.502 2.530 2.454 2.495 427,148 -0.01(-0.55%)
Oct 16, 2019 2.447 2.530 2.447 2.509 209,899 +0.01(+0.56%)
Oct 15, 2019 2.433 2.551 2.384 2.495 419,307 +0.11(+4.66%)
Oct 14, 2019 2.363 2.467 2.315 2.384 594,765 -0.01(-0.29%)
Oct 11, 2019 2.447 2.481 2.391 2.391 316,806 -0.04(-1.71%)
Oct 10, 2019 2.405 2.447 2.405 2.433 277,744 +0.00(+0.00%)
Oct 09, 2019 2.405 2.447 2.401 2.433 392,662 +0.04(+1.74%)
Oct 08, 2019 2.412 2.419 2.377 2.391 358,650 -0.02(-0.86%)
Oct 07, 2019 2.405 2.426 2.391 2.412 277,872 +0.02(+0.87%)
Oct 04, 2019 2.398 2.440 2.384 2.391 645,986 +0.00(+0.00%)
Oct 03, 2019 2.384 2.405 2.377 2.391 229,962 +0.00(+0.00%)
Oct 02, 2019 2.370 2.408 2.363 2.391 556,603 +0.01(+0.29%)
Oct 01, 2019 2.370 2.405 2.352 2.384 237,209 +0.03(+1.48%)
Sep 30, 2019 2.363 2.391 2.328 2.349 495,318 +0.01(+0.30%)
Sep 27, 2019 2.321 2.370 2.308 2.342 149,915 +0.01(+0.30%)
Sep 26, 2019 2.349 2.356 2.321 2.335 220,728 +0.00(+0.00%)
Sep 25, 2019 2.328 2.349 2.315 2.335 209,163 +0.01(+0.30%)
Sep 24, 2019 2.294 2.342 2.280 2.328 270,318 +0.01(+0.60%)
Sep 23, 2019 2.301 2.335 2.287 2.315 278,416 +0.01(+0.60%)
Sep 20, 2019 2.308 2.349 2.301 2.301 411,762 -0.01(-0.30%)
Sep 19, 2019 2.301 2.335 2.301 2.308 380,149 -0.01(-0.60%)
Sep 18, 2019 2.315 2.349 2.308 2.321 223,863 +0.00(+0.00%)
Sep 17, 2019 2.349 2.370 2.315 2.321 283,359 -0.03(-1.18%)
Sep 16, 2019 2.370 2.433 2.349 2.349 467,307 -0.06(-2.31%)
Sep 13, 2019 2.412 2.419 2.398 2.405 281,270 +0.01(+0.29%)
Sep 12, 2019 2.363 2.426 2.342 2.398 328,765 +0.00(+0.00%)
Sep 11, 2019 2.412 2.433 2.384 2.398 182,119 +0.00(+0.00%)
Sep 10, 2019 2.412 2.419 2.384 2.398 282,332 -0.01(-0.58%)
Sep 09, 2019 2.384 2.447 2.377 2.412 306,740 +0.03(+1.46%)
Sep 06, 2019 2.363 2.398 2.349 2.377 361,838 +0.05(+2.09%)
Sep 05, 2019 2.433 2.433 2.321 2.328 203,336 -0.09(-3.74%)
Sep 04, 2019 2.377 2.440 2.370 2.419 306,577 +0.05(+2.05%)
Sep 03, 2019 2.342 2.398 2.328 2.370 159,155 +0.03(+1.19%)
Aug 30, 2019 2.308 2.370 2.308 2.342 253,790 +0.02(+0.90%)
Aug 29, 2019 2.328 2.342 2.294 2.321 88,206 +0.03(+1.52%)
Aug 28, 2019 2.224 2.301 2.212 2.287 132,441 +0.06(+2.49%)
Aug 27, 2019 2.321 2.321 2.203 2.231 156,714 -0.07(-3.02%)
Aug 26, 2019 2.294 2.301 2.273 2.301 59,399 +0.02(+0.91%)
Aug 23, 2019 2.356 2.356 2.273 2.280 177,250 -0.10(-4.09%)
Aug 22, 2019 2.419 2.419 2.370 2.377 204,469 -0.02(-0.87%)
Aug 21, 2019 2.377 2.447 2.349 2.398 331,271 +0.03(+1.47%)
Aug 20, 2019 2.328 2.377 2.252 2.363 170,044 +0.05(+2.10%)
Aug 19, 2019 2.231 2.328 2.227 2.315 210,419 +0.11(+5.05%)
Aug 16, 2019 2.162 2.203 2.155 2.203 159,122 +0.07(+3.26%)
Aug 15, 2019 2.099 2.182 2.083 2.134 197,754 +0.03(+1.66%)
Aug 14, 2019 2.113 2.127 2.071 2.099 685,710 -0.02(-0.98%)
Aug 13, 2019 2.120 2.176 2.106 2.120 1,307,602 +0.01(+0.66%)
Aug 12, 2019 2.113 2.134 2.092 2.106 382,958 -0.02(-0.98%)
Aug 09, 2019 2.189 2.189 2.113 2.127 451,327 -0.06(-2.55%)
Aug 08, 2019 2.217 2.231 2.155 2.182 452,107 -0.03(-1.26%)
Aug 07, 2019 2.217 2.224 2.196 2.210 479,825 -0.01(-0.31%)
Aug 06, 2019 2.224 2.250 2.196 2.217 330,408 +0.01(+0.31%)
Aug 05, 2019 2.238 2.252 2.182 2.210 674,759 -0.06(-2.45%)
Aug 02, 2019 2.287 2.294 2.245 2.266 257,099 -0.02(-0.91%)
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.