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

Diana Shipping Inc (NY: DSX )

2.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2020 1.212 1.348 1.172 1.273 1,324,696 +0.07(+6.22%)
Apr 29, 2020 1.212 1.226 1.185 1.199 446,509 +0.01(+1.14%)
Apr 28, 2020 1.287 1.287 1.165 1.185 681,951 -0.05(-3.85%)
Apr 27, 2020 1.212 1.244 1.124 1.233 480,850 +0.09(+7.69%)
Apr 24, 2020 1.179 1.179 1.124 1.145 497,837 -0.01(-0.59%)
Apr 23, 2020 1.179 1.226 1.118 1.151 497,557 -0.04(-3.41%)
Apr 22, 2020 1.192 1.212 1.165 1.192 227,552 +0.00(+0.00%)
Apr 21, 2020 1.246 1.275 1.124 1.192 285,336 -0.04(-3.30%)
Apr 20, 2020 1.219 1.246 1.138 1.233 762,032 +0.03(+2.25%)
Apr 17, 2020 1.185 1.246 1.185 1.206 579,334 -0.01(-1.11%)
Apr 16, 2020 1.185 1.226 1.179 1.219 361,252 +0.04(+3.45%)
Apr 15, 2020 1.328 1.328 1.172 1.179 614,284 -0.17(-12.56%)
Apr 14, 2020 1.057 1.368 1.057 1.348 1,719,798 +0.32(+30.92%)
Apr 13, 2020 0.9550 1.030 0.9483 1.030 491,257 +0.07(+7.80%)
Apr 09, 2020 0.9483 1.002 0.9415 0.9550 410,730 +0.00(+0.00%)
Apr 08, 2020 0.9483 0.9821 0.9415 0.9550 361,014 +0.01(+0.71%)
Apr 07, 2020 1.009 1.043 0.9415 0.9483 323,333 -0.05(-4.76%)
Apr 06, 2020 0.9754 1.016 0.9688 0.9957 324,776 +0.06(+6.52%)
Apr 03, 2020 1.023 1.023 0.9279 0.9347 500,199 -0.06(-6.12%)
Apr 02, 2020 0.9212 1.009 0.9212 0.9957 503,297 +0.07(+8.09%)
Apr 01, 2020 1.030 1.030 0.9144 0.9212 376,592 -0.08(-8.11%)
Mar 31, 2020 1.009 1.124 0.9754 1.002 945,111 +0.04(+4.23%)
Mar 30, 2020 0.9957 0.9991 0.9415 0.9618 394,908 +0.01(+1.43%)
Mar 27, 2020 1.016 1.016 0.9415 0.9483 374,559 -0.07(-7.29%)
Mar 26, 2020 0.9618 1.046 0.9618 1.023 342,492 +0.07(+7.86%)
Mar 25, 2020 0.9821 1.056 0.9347 0.9483 741,234 +0.05(+5.26%)
Mar 24, 2020 0.9008 0.9550 0.9008 0.9008 536,954 +0.04(+4.72%)
Mar 23, 2020 0.8602 0.9212 0.8467 0.8602 496,922 -0.02(-2.31%)
Mar 20, 2020 0.9889 1.060 0.8534 0.8805 850,989 -0.11(-10.96%)
Mar 19, 2020 0.9957 1.068 0.9550 0.9889 980,571 +0.01(+0.69%)
Mar 18, 2020 1.036 1.070 0.9618 0.9821 829,402 -0.07(-6.45%)
Mar 17, 2020 1.097 1.113 1.036 1.050 602,446 -0.03(-2.52%)
Mar 16, 2020 1.138 1.138 1.070 1.077 450,542 -0.14(-11.67%)
Mar 13, 2020 1.185 1.233 1.172 1.219 461,666 +0.07(+6.51%)
Mar 12, 2020 1.043 1.233 1.043 1.145 525,438 -0.11(-8.65%)
Mar 11, 2020 1.321 1.351 1.246 1.253 420,812 -0.09(-6.57%)
Mar 10, 2020 1.294 1.355 1.273 1.341 498,972 +0.09(+7.03%)
Mar 09, 2020 1.287 1.287 1.199 1.253 552,330 -0.10(-7.50%)
Mar 06, 2020 1.321 1.389 1.321 1.355 975,891 +0.01(+0.50%)
Mar 05, 2020 1.368 1.409 1.341 1.348 614,569 -0.10(-7.01%)
Mar 04, 2020 1.456 1.504 1.429 1.449 489,304 -0.01(-0.93%)
Mar 03, 2020 1.490 1.551 1.422 1.463 516,599 -0.01(-0.46%)
Mar 02, 2020 1.490 1.496 1.409 1.470 674,051 -0.01(-0.91%)
Feb 28, 2020 1.436 1.490 1.395 1.483 1,370,529 +0.06(+4.29%)
Feb 27, 2020 1.422 1.483 1.314 1.422 1,017,671 -0.02(-1.41%)
Feb 26, 2020 1.490 1.490 1.429 1.443 534,810 -0.05(-3.18%)
Feb 25, 2020 1.632 1.632 1.456 1.490 921,281 -0.12(-7.17%)
Feb 24, 2020 1.768 1.768 1.599 1.605 797,117 -0.19(-10.57%)
Feb 21, 2020 1.795 1.842 1.775 1.795 560,879 -0.07(-3.64%)
Feb 20, 2020 1.822 1.869 1.815 1.863 630,090 +0.02(+1.10%)
Feb 19, 2020 1.849 1.849 1.829 1.842 317,395 -0.01(-0.73%)
Feb 18, 2020 1.869 1.876 1.836 1.856 342,180 -0.01(-0.36%)
Feb 14, 2020 1.897 1.903 1.842 1.863 362,895 -0.02(-1.08%)
Feb 13, 2020 1.910 1.910 1.869 1.883 410,289 +0.01(+0.36%)
Feb 12, 2020 1.930 1.930 1.876 1.876 666,021 -0.02(-1.07%)
Feb 11, 2020 1.815 1.910 1.815 1.897 722,422 +0.09(+4.87%)
Feb 10, 2020 1.815 1.836 1.802 1.808 551,389 -0.01(-0.37%)
Feb 07, 2020 1.822 1.836 1.802 1.815 343,112 -0.02(-1.11%)
Feb 06, 2020 1.842 1.866 1.829 1.836 210,244 +0.01(+0.37%)
Feb 05, 2020 1.822 1.856 1.815 1.829 325,500 +0.02(+1.12%)
Feb 04, 2020 1.802 1.829 1.795 1.808 298,182 +0.01(+0.75%)
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.