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

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Aug 03, 2020 0.9621 0.9967 0.9344 0.9759 777,342 +0.01(+1.44%)
Jul 31, 2020 0.9759 0.9829 0.9586 0.9621 765,720 -0.01(-1.42%)
Jul 30, 2020 0.9829 1.011 0.9483 0.9759 864,176 -0.01(-0.70%)
Jul 29, 2020 0.9759 1.011 0.9690 0.9829 1,631,024 +0.02(+2.16%)
Jul 28, 2020 0.9344 0.9621 0.9344 0.9621 472,832 +0.01(+1.46%)
Jul 27, 2020 0.9483 0.9552 0.9344 0.9483 756,774 -0.02(-2.14%)
Jul 24, 2020 0.9621 0.9690 0.9552 0.9690 635,692 +0.00(+0.00%)
Jul 23, 2020 0.9621 0.9690 0.9621 0.9690 439,636 -0.01(-0.71%)
Jul 22, 2020 0.9829 0.9897 0.9621 0.9759 337,019 -0.01(-0.70%)
Jul 21, 2020 0.9690 0.9898 0.9690 0.9829 577,016 +0.01(+1.43%)
Jul 20, 2020 0.9829 0.9967 0.9656 0.9690 333,179 -0.01(-0.71%)
Jul 17, 2020 0.9759 0.9759 0.9621 0.9759 590,760 +0.01(+0.71%)
Jul 16, 2020 0.9690 0.9759 0.9413 0.9690 539,074 +0.00(+0.00%)
Jul 15, 2020 0.9759 0.9898 0.9621 0.9690 430,106 +0.00(+0.00%)
Jul 14, 2020 0.9690 0.9760 0.9552 0.9690 354,157 +0.00(+0.00%)
Jul 13, 2020 1.011 1.011 0.9552 0.9690 592,964 -0.03(-2.78%)
Jul 10, 2020 1.004 1.010 0.9759 0.9967 523,579 +0.03(+2.86%)
Jul 09, 2020 1.038 1.038 0.9621 0.9690 572,642 -0.05(-4.76%)
Jul 08, 2020 1.031 1.045 1.011 1.017 569,793 -0.01(-1.34%)
Jul 07, 2020 1.066 1.066 1.011 1.031 388,678 -0.03(-3.25%)
Jul 06, 2020 1.094 1.135 1.059 1.066 908,069 -0.01(-1.28%)
Jul 02, 2020 1.121 1.121 1.066 1.080 276,237 -0.01(-1.27%)
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.