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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2018 2.365 2.406 2.337 2.365 205,684 -0.03(-1.43%)
Nov 29, 2018 2.344 2.420 2.323 2.399 485,575 +0.05(+2.35%)
Nov 28, 2018 2.399 2.447 2.324 2.344 609,134 -0.07(-2.85%)
Nov 27, 2018 2.262 2.440 2.241 2.413 692,846 +0.13(+5.72%)
Nov 26, 2018 2.489 2.530 2.255 2.282 1,127,464 -0.07(-2.92%)
Nov 23, 2018 2.234 2.379 2.207 2.351 953,070 +0.19(+8.92%)
Nov 21, 2018 2.159 2.159 2.159 0 +0.06(+2.61%)
Nov 20, 2018 2.166 2.227 2.083 2.104 605,266 -0.08(-3.47%)
Nov 19, 2018 2.241 2.241 2.166 2.179 592,112 -0.08(-3.65%)
Nov 16, 2018 2.186 2.282 2.166 2.262 503,154 +0.05(+2.17%)
Nov 15, 2018 2.200 2.274 2.166 2.214 623,167 +0.03(+1.26%)
Nov 14, 2018 2.289 2.303 2.166 2.186 503,895 -0.08(-3.34%)
Nov 13, 2018 2.379 2.406 2.255 2.262 371,128 -0.05(-2.37%)
Nov 12, 2018 2.413 2.434 2.310 2.317 367,047 -0.09(-3.71%)
Nov 09, 2018 2.544 2.544 2.392 2.406 913,213 -0.17(-6.67%)
Nov 08, 2018 2.530 2.605 2.489 2.578 368,796 -0.03(-1.06%)
Nov 07, 2018 2.647 2.647 2.554 2.605 248,556 -0.06(-2.32%)
Nov 06, 2018 2.647 2.681 2.626 2.667 102,906 +0.02(+0.78%)
Nov 05, 2018 2.674 2.681 2.626 2.647 150,565 -0.03(-1.03%)
Nov 02, 2018 2.715 2.715 2.647 2.674 138,625 -0.06(-2.26%)
Nov 01, 2018 2.633 2.751 2.585 2.736 720,164 +0.12(+4.46%)
Oct 31, 2018 2.578 2.654 2.530 2.619 407,379 +0.08(+2.97%)
Oct 30, 2018 2.537 2.592 2.440 2.544 615,127 +0.00(+0.00%)
Oct 29, 2018 2.571 2.667 2.530 2.544 205,423 -0.02(-0.80%)
Oct 26, 2018 2.544 2.585 2.489 2.564 224,157 +0.01(+0.27%)
Oct 25, 2018 2.475 2.578 2.468 2.557 442,677 +0.13(+5.38%)
Oct 24, 2018 2.626 2.640 2.406 2.427 1,186,888 -0.21(-8.07%)
Oct 23, 2018 2.599 2.681 2.547 2.640 496,300 -0.03(-1.03%)
Oct 22, 2018 2.715 2.812 2.647 2.667 860,825 +0.05(+1.84%)
Oct 19, 2018 2.715 2.743 2.599 2.619 311,871 -0.08(-2.81%)
Oct 18, 2018 2.702 2.743 2.667 2.695 631,569 -0.03(-1.26%)
Oct 17, 2018 2.715 2.736 2.667 2.729 86,061 +0.01(+0.51%)
Oct 16, 2018 2.674 2.736 2.639 2.715 131,058 +0.05(+2.07%)
Oct 15, 2018 2.715 2.725 2.647 2.660 160,520 -0.05(-1.78%)
Oct 12, 2018 2.674 2.791 2.654 2.709 276,669 +0.08(+3.14%)
Oct 11, 2018 2.626 2.681 2.599 2.626 180,958 -0.01(-0.26%)
Oct 10, 2018 2.798 2.803 2.630 2.633 358,332 -0.19(-6.81%)
Oct 09, 2018 2.832 2.894 2.819 2.825 242,702 -0.03(-0.96%)
Oct 08, 2018 2.832 2.867 2.770 2.853 321,003 -0.01(-0.24%)
Oct 05, 2018 2.860 2.880 2.832 2.860 349,546 -0.01(-0.48%)
Oct 04, 2018 2.853 2.970 2.853 2.874 502,767 +0.02(+0.72%)
Oct 03, 2018 2.819 2.868 2.819 2.853 219,084 +0.03(+1.22%)
Oct 02, 2018 2.887 2.922 2.805 2.819 383,682 -0.05(-1.68%)
Oct 01, 2018 2.853 2.935 2.853 2.867 415,749 +0.03(+1.21%)
Sep 28, 2018 2.715 2.846 2.715 2.832 645,853 +0.12(+4.30%)
Sep 27, 2018 2.702 2.736 2.702 2.715 161,352 +0.03(+1.28%)
Sep 26, 2018 2.709 2.825 2.674 2.681 818,984 -0.02(-0.76%)
Sep 25, 2018 2.674 2.722 2.660 2.702 165,099 +0.02(+0.77%)
Sep 24, 2018 2.722 2.750 2.654 2.681 281,468 -0.03(-1.02%)
Sep 21, 2018 2.702 2.764 2.695 2.709 272,305 +0.02(+0.77%)
Sep 20, 2018 2.722 2.722 2.647 2.688 183,311 +0.02(+0.77%)
Sep 19, 2018 2.674 2.715 2.640 2.667 199,565 -0.01(-0.51%)
Sep 18, 2018 2.654 2.695 2.647 2.681 246,428 +0.05(+1.83%)
Sep 17, 2018 2.812 2.812 2.612 2.633 309,551 -0.08(-2.79%)
Sep 14, 2018 2.681 2.722 2.612 2.709 235,649 +0.06(+2.07%)
Sep 13, 2018 2.619 2.654 2.612 2.654 245,291 +0.04(+1.58%)
Sep 12, 2018 2.681 2.681 2.605 2.612 389,534 -0.03(-1.04%)
Sep 11, 2018 2.626 2.681 2.619 2.640 472,903 -0.02(-0.78%)
Sep 10, 2018 2.702 2.722 2.654 2.660 334,694 -0.03(-1.02%)
Sep 07, 2018 2.688 2.736 2.681 2.688 375,438 -0.01(-0.51%)
Sep 06, 2018 2.791 2.791 2.681 2.702 289,946 -0.08(-2.96%)
Sep 05, 2018 2.860 2.880 2.770 2.784 510,944 -0.09(-3.11%)
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.