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 (%)
Apr 30, 2019 2.165 2.206 2.145 2.145 449,369 -0.02(-0.93%)
Apr 29, 2019 2.145 2.185 2.131 2.165 349,167 +0.03(+1.58%)
Apr 26, 2019 2.138 2.149 2.118 2.131 143,958 +0.01(+0.32%)
Apr 25, 2019 2.125 2.138 2.111 2.125 234,038 +0.00(+0.00%)
Apr 24, 2019 2.118 2.145 2.118 2.125 87,353 +0.01(+0.32%)
Apr 23, 2019 2.104 2.145 2.104 2.118 253,058 +0.01(+0.32%)
Apr 22, 2019 2.125 2.125 2.104 2.111 130,257 -0.01(-0.32%)
Apr 18, 2019 2.104 2.138 2.104 2.118 123,795 +0.00(+0.00%)
Apr 17, 2019 2.125 2.152 2.111 2.118 178,864 +0.00(+0.00%)
Apr 16, 2019 2.185 2.185 2.105 2.118 269,021 -0.05(-2.18%)
Apr 15, 2019 2.050 2.212 2.037 2.165 696,691 +0.11(+5.59%)
Apr 12, 2019 2.111 2.131 2.044 2.050 118,754 -0.05(-2.25%)
Apr 11, 2019 2.084 2.125 2.057 2.098 448,125 +0.03(+1.63%)
Apr 10, 2019 1.990 2.077 1.983 2.064 333,148 +0.09(+4.79%)
Apr 09, 2019 1.956 1.997 1.909 1.970 855,636 -0.01(-0.68%)
Apr 08, 2019 2.050 2.064 1.949 1.983 245,823 -0.05(-2.65%)
Apr 05, 2019 2.017 2.057 1.976 2.037 310,896 +0.01(+0.67%)
Apr 04, 2019 2.030 2.050 1.970 2.023 403,084 -0.02(-0.99%)
Apr 03, 2019 1.970 2.050 1.970 2.044 421,923 +0.07(+3.77%)
Apr 02, 2019 1.956 1.990 1.929 1.970 480,375 +0.01(+0.69%)
Apr 01, 2019 1.909 1.983 1.889 1.956 606,067 +0.05(+2.84%)
Mar 29, 2019 1.949 1.949 1.882 1.902 337,434 -0.01(-0.70%)
Mar 28, 2019 1.895 1.936 1.862 1.916 424,476 +0.03(+1.43%)
Mar 27, 2019 1.889 1.889 1.831 1.889 355,649 +0.00(+0.00%)
Mar 26, 2019 1.848 1.895 1.821 1.889 1,098,333 +0.05(+2.94%)
Mar 25, 2019 1.821 1.848 1.801 1.835 411,594 +0.00(+0.00%)
Mar 22, 2019 1.841 1.875 1.828 1.835 603,853 -0.01(-0.37%)
Mar 21, 2019 1.821 1.855 1.808 1.841 233,824 +0.01(+0.37%)
Mar 20, 2019 1.814 1.855 1.760 1.835 323,790 +0.01(+0.37%)
Mar 19, 2019 1.848 1.848 1.808 1.828 187,821 -0.01(-0.73%)
Mar 18, 2019 1.787 1.841 1.787 1.841 290,054 +0.05(+3.02%)
Mar 15, 2019 1.801 1.848 1.787 1.787 761,451 -0.01(-0.75%)
Mar 14, 2019 1.828 1.855 1.760 1.801 365,105 -0.03(-1.48%)
Mar 13, 2019 1.760 1.841 1.760 1.828 603,718 +0.07(+4.23%)
Mar 12, 2019 1.733 1.767 1.700 1.754 314,527 +0.02(+1.17%)
Mar 11, 2019 1.659 1.747 1.659 1.733 303,078 +0.08(+4.90%)
Mar 08, 2019 1.720 1.727 1.625 1.653 837,656 -0.05(-2.78%)
Mar 07, 2019 1.727 1.754 1.700 1.700 511,526 -0.03(-1.56%)
Mar 06, 2019 1.794 1.801 1.713 1.727 921,120 -0.05(-3.03%)
Mar 05, 2019 1.794 1.828 1.774 1.781 459,051 -0.01(-0.38%)
Mar 04, 2019 1.767 1.831 1.767 1.787 255,993 +0.03(+1.53%)
Mar 01, 2019 1.781 1.794 1.754 1.760 571,533 -0.01(-0.76%)
Feb 28, 2019 1.814 1.841 1.767 1.774 545,733 -0.03(-1.87%)
Feb 27, 2019 1.814 1.889 1.754 1.808 1,279,634 -0.03(-1.47%)
Feb 26, 2019 1.997 2.017 1.828 1.835 1,663,322 -0.20(-9.63%)
Feb 25, 2019 1.997 2.050 1.997 2.030 396,135 +0.03(+1.69%)
Feb 22, 2019 1.997 2.044 1.990 1.997 331,504 -0.05(-2.31%)
Feb 21, 2019 2.010 2.050 1.986 2.044 219,086 +0.03(+1.34%)
Feb 20, 2019 2.017 2.050 2.003 2.017 340,196 -0.03(-1.32%)
Feb 19, 2019 2.003 2.057 2.003 2.044 1,336,790 +0.01(+0.33%)
Feb 15, 2019 2.077 2.077 2.017 2.037 399,109 -0.03(-1.63%)
Feb 14, 2019 2.104 2.125 2.037 2.071 488,074 -0.03(-1.60%)
Feb 13, 2019 2.185 2.185 2.098 2.104 315,873 -0.07(-3.41%)
Feb 12, 2019 2.071 2.206 2.023 2.179 414,381 +0.13(+6.25%)
Feb 11, 2019 2.071 2.071 2.017 2.050 87,337 -0.01(-0.65%)
Feb 08, 2019 2.010 2.071 1.963 2.064 200,444 +0.05(+2.34%)
Feb 07, 2019 2.050 2.091 2.017 2.017 348,924 -0.06(-2.92%)
Feb 06, 2019 2.023 2.104 2.007 2.077 1,391,786 +0.03(+1.65%)
Feb 05, 2019 2.071 2.084 2.037 2.044 187,620 +0.01(+0.66%)
Feb 04, 2019 2.010 2.037 1.997 2.030 177,218 +0.02(+1.01%)
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.