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

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2020 1.848 1.855 1.774 1.781 685,988 -0.05(-2.94%)
Jan 30, 2020 1.808 1.855 1.801 1.835 412,743 +0.01(+0.74%)
Jan 29, 2020 1.895 1.929 1.814 1.821 783,325 -0.03(-1.82%)
Jan 28, 2020 1.875 1.875 1.841 1.855 442,018 -0.01(-0.72%)
Jan 27, 2020 1.855 1.882 1.848 1.868 645,843 -0.03(-1.77%)
Jan 24, 2020 1.882 1.902 1.868 1.902 361,897 +0.02(+1.08%)
Jan 23, 2020 1.929 1.963 1.875 1.882 576,513 -0.05(-2.45%)
Jan 22, 2020 1.970 1.997 1.922 1.929 702,717 -0.06(-3.05%)
Jan 21, 2020 2.023 2.030 1.976 1.990 352,736 -0.04(-1.99%)
Jan 17, 2020 2.057 2.064 2.023 2.030 293,401 -0.02(-0.99%)
Jan 16, 2020 2.064 2.077 2.037 2.050 156,871 -0.02(-0.98%)
Jan 15, 2020 2.098 2.098 2.044 2.071 653,457 -0.01(-0.32%)
Jan 14, 2020 1.997 2.098 1.990 2.077 429,050 +0.09(+4.41%)
Jan 13, 2020 1.997 2.017 1.909 1.990 572,446 -0.02(-1.01%)
Jan 10, 2020 2.003 2.030 1.997 2.010 372,126 -0.02(-1.00%)
Jan 09, 2020 2.044 2.050 2.010 2.030 409,484 -0.01(-0.66%)
Jan 08, 2020 2.084 2.091 2.030 2.044 378,786 -0.03(-1.30%)
Jan 07, 2020 2.071 2.071 2.047 2.071 156,786 +0.01(+0.33%)
Jan 06, 2020 2.044 2.071 2.044 2.064 433,533 -0.01(-0.33%)
Jan 03, 2020 2.030 2.104 2.030 2.071 449,220 +0.00(+0.00%)
Jan 02, 2020 2.118 2.118 2.050 2.071 264,574 -0.03(-1.29%)
Dec 31, 2019 2.050 2.118 2.050 2.098 252,779 +0.05(+2.30%)
Dec 30, 2019 2.098 2.111 2.050 2.050 503,512 -0.03(-1.30%)
Dec 27, 2019 2.071 2.098 2.050 2.077 315,492 +0.01(+0.33%)
Dec 26, 2019 2.050 2.111 2.050 2.071 302,341 +0.02(+0.99%)
Dec 24, 2019 2.071 2.077 2.023 2.050 250,258 -0.02(-0.98%)
Dec 23, 2019 2.091 2.096 2.050 2.071 477,965 -0.02(-0.97%)
Dec 20, 2019 2.111 2.145 2.050 2.091 476,500 +0.01(+0.32%)
Dec 19, 2019 2.044 2.104 2.044 2.084 559,085 +0.05(+2.66%)
Dec 18, 2019 2.057 2.057 1.983 2.030 1,091,516 -0.03(-1.31%)
Dec 17, 2019 2.158 2.162 2.044 2.057 538,150 -0.09(-4.39%)
Dec 16, 2019 2.145 2.185 2.131 2.152 338,325 +0.01(+0.31%)
Dec 13, 2019 2.185 2.226 2.118 2.145 486,730 -0.08(-3.64%)
Dec 12, 2019 2.192 2.226 2.104 2.226 390,144 +0.02(+0.92%)
Dec 11, 2019 2.246 2.253 2.185 2.206 447,167 -0.05(-2.39%)
Dec 10, 2019 2.260 2.273 2.226 2.260 668,382 -0.01(-0.30%)
Dec 09, 2019 2.260 2.287 2.226 2.266 628,507 -0.01(-0.59%)
Dec 06, 2019 2.253 2.287 2.226 2.280 349,295 +0.03(+1.50%)
Dec 05, 2019 2.260 2.260 2.219 2.246 286,556 +0.01(+0.30%)
Dec 04, 2019 2.246 2.270 2.199 2.239 523,122 +0.01(+0.30%)
Dec 03, 2019 2.199 2.253 2.185 2.233 426,500 +0.01(+0.30%)
Dec 02, 2019 2.307 2.310 2.091 2.226 1,299,432 -0.12(-5.17%)
Nov 29, 2019 2.347 2.374 2.287 2.347 400,444 +0.02(+0.87%)
Nov 27, 2019 2.307 2.347 2.280 2.327 296,070 +0.01(+0.58%)
Nov 26, 2019 2.293 2.327 2.293 2.314 251,740 -0.01(-0.29%)
Nov 25, 2019 2.293 2.327 2.266 2.320 425,263 +0.03(+1.47%)
Nov 22, 2019 2.341 2.354 2.273 2.287 367,086 -0.06(-2.59%)
Nov 21, 2019 2.327 2.354 2.320 2.347 242,024 +0.01(+0.58%)
Nov 20, 2019 2.341 2.361 2.327 2.334 250,742 +0.00(+0.00%)
Nov 19, 2019 2.300 2.341 2.266 2.334 363,572 +0.01(+0.58%)
Nov 18, 2019 2.428 2.428 2.280 2.320 907,123 -0.09(-3.91%)
Nov 15, 2019 2.388 2.415 2.381 2.415 225,499 +0.03(+1.42%)
Nov 14, 2019 2.394 2.428 2.381 2.381 269,965 -0.01(-0.56%)
Nov 13, 2019 2.448 2.496 2.381 2.394 227,394 -0.05(-2.20%)
Nov 12, 2019 2.381 2.516 2.381 2.448 368,834 +0.08(+3.42%)
Nov 11, 2019 2.435 2.469 2.361 2.368 472,820 -0.11(-4.36%)
Nov 08, 2019 2.448 2.516 2.447 2.475 399,109 +0.02(+0.82%)
Nov 07, 2019 2.624 2.651 2.415 2.455 1,084,860 -0.17(-6.43%)
Nov 06, 2019 2.658 2.671 2.604 2.624 765,792 -0.03(-1.02%)
Nov 05, 2019 2.545 2.678 2.545 2.651 1,990,670 +0.09(+3.42%)
Nov 04, 2019 2.590 2.617 2.550 2.563 416,126 -0.01(-0.52%)
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.