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

Diana Shipping Inc (NY: DSX )

2.415 -0.025 (-1.02%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 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 (%)
Aug 30, 2019 2.282 2.344 2.282 2.317 256,595 +0.02(+0.90%)
Aug 29, 2019 2.303 2.317 2.269 2.296 89,181 +0.03(+1.52%)
Aug 28, 2019 2.200 2.276 2.188 2.262 133,905 +0.06(+2.49%)
Aug 27, 2019 2.296 2.296 2.179 2.207 158,446 -0.07(-3.02%)
Aug 26, 2019 2.269 2.276 2.248 2.276 60,055 +0.02(+0.91%)
Aug 23, 2019 2.330 2.330 2.248 2.255 179,209 -0.10(-4.09%)
Aug 22, 2019 2.392 2.392 2.344 2.351 206,729 -0.02(-0.87%)
Aug 21, 2019 2.351 2.420 2.324 2.372 334,933 +0.03(+1.47%)
Aug 20, 2019 2.303 2.351 2.227 2.337 171,923 +0.05(+2.10%)
Aug 19, 2019 2.207 2.303 2.203 2.289 212,744 +0.11(+5.05%)
Aug 16, 2019 2.138 2.179 2.131 2.179 160,881 +0.07(+3.26%)
Aug 15, 2019 2.076 2.159 2.060 2.111 199,939 +0.03(+1.66%)
Aug 14, 2019 2.090 2.104 2.049 2.076 693,288 -0.02(-0.98%)
Aug 13, 2019 2.097 2.152 2.083 2.097 1,322,055 +0.01(+0.66%)
Aug 12, 2019 2.090 2.111 2.069 2.083 387,190 -0.02(-0.98%)
Aug 09, 2019 2.166 2.166 2.090 2.104 456,315 -0.06(-2.55%)
Aug 08, 2019 2.193 2.207 2.131 2.159 457,104 -0.03(-1.26%)
Aug 07, 2019 2.193 2.200 2.172 2.186 485,129 -0.01(-0.31%)
Aug 06, 2019 2.200 2.226 2.172 2.193 334,060 +0.01(+0.31%)
Aug 05, 2019 2.214 2.227 2.159 2.186 682,217 -0.06(-2.45%)
Aug 02, 2019 2.262 2.269 2.220 2.241 259,941 -0.02(-0.91%)
Aug 01, 2019 2.296 2.317 2.214 2.262 235,029 -0.01(-0.60%)
Jul 31, 2019 2.385 2.427 2.276 2.276 490,908 -0.12(-5.16%)
Jul 30, 2019 2.465 2.465 2.337 2.399 393,572 -0.11(-4.38%)
Jul 29, 2019 2.482 2.530 2.482 2.509 178,473 -0.01(-0.27%)
Jul 26, 2019 2.420 2.523 2.420 2.516 201,174 +0.10(+3.98%)
Jul 25, 2019 2.495 2.537 2.392 2.420 236,939 -0.09(-3.56%)
Jul 24, 2019 2.544 2.544 2.491 2.509 154,341 -0.05(-2.14%)
Jul 23, 2019 2.557 2.571 2.544 2.564 179,554 +0.01(+0.27%)
Jul 22, 2019 2.557 2.572 2.530 2.557 239,480 +0.00(+0.00%)
Jul 19, 2019 2.509 2.564 2.482 2.557 273,033 +0.08(+3.05%)
Jul 18, 2019 2.475 2.544 2.430 2.482 449,249 +0.03(+1.12%)
Jul 17, 2019 2.516 2.523 2.440 2.454 682,049 -0.08(-3.25%)
Jul 16, 2019 2.537 2.544 2.516 2.537 125,634 +0.02(+0.82%)
Jul 15, 2019 2.537 2.550 2.502 2.516 191,431 -0.01(-0.54%)
Jul 12, 2019 2.516 2.578 2.502 2.530 413,840 -0.01(-0.27%)
Jul 11, 2019 2.523 2.578 2.510 2.537 336,204 +0.04(+1.65%)
Jul 10, 2019 2.509 2.544 2.482 2.495 291,776 +0.00(+0.00%)
Jul 09, 2019 2.461 2.516 2.447 2.495 216,842 +0.03(+1.11%)
Jul 08, 2019 2.509 2.509 2.447 2.468 179,042 -0.03(-1.37%)
Jul 05, 2019 2.427 2.557 2.427 2.502 440,896 +0.08(+3.12%)
Jul 03, 2019 2.440 2.461 2.413 2.427 107,205 -0.03(-1.12%)
Jul 02, 2019 2.358 2.468 2.351 2.454 449,511 +0.10(+4.08%)
Jul 01, 2019 2.310 2.365 2.267 2.358 387,548 +0.08(+3.63%)
Jun 28, 2019 2.269 2.317 2.255 2.276 411,222 +0.00(+0.00%)
Jun 27, 2019 2.269 2.279 2.255 2.276 256,770 +0.01(+0.30%)
Jun 26, 2019 2.220 2.269 2.220 2.269 354,660 +0.01(+0.61%)
Jun 25, 2019 2.207 2.262 2.207 2.255 521,618 +0.03(+1.55%)
Jun 24, 2019 2.220 2.227 2.193 2.220 218,718 +0.00(+0.00%)
Jun 21, 2019 2.179 2.220 2.179 2.220 139,353 +0.03(+1.57%)
Jun 20, 2019 2.179 2.214 2.175 2.186 122,344 +0.01(+0.32%)
Jun 19, 2019 2.159 2.214 2.152 2.179 169,481 +0.03(+1.28%)
Jun 18, 2019 2.172 2.186 2.124 2.152 154,129 +0.00(+0.00%)
Jun 17, 2019 2.200 2.200 2.131 2.152 225,143 -0.03(-1.26%)
Jun 14, 2019 2.104 2.186 2.104 2.179 445,988 +0.14(+7.09%)
Jun 13, 2019 2.056 2.069 2.021 2.035 193,043 +0.00(+0.00%)
Jun 12, 2019 2.042 2.049 2.007 2.035 109,782 -0.01(-0.67%)
Jun 11, 2019 2.062 2.062 2.028 2.049 95,468 +0.01(+0.34%)
Jun 10, 2019 2.083 2.111 2.007 2.042 226,153 -0.03(-1.33%)
Jun 07, 2019 2.056 2.117 2.056 2.069 117,679 +0.00(+0.00%)
Jun 06, 2019 2.056 2.124 2.027 2.069 176,757 +0.04(+2.03%)
Jun 05, 2019 2.111 2.111 2.007 2.028 162,872 -0.06(-2.96%)
Jun 04, 2019 2.021 2.097 2.014 2.090 208,174 +0.09(+4.47%)
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.