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 -0.030 (-1.06%)
Official Closing 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 1.207 1.342 1.167 1.268 1,330,251 +0.07(+6.21%)
Apr 29, 2020 1.207 1.221 1.180 1.194 448,381 +0.01(+1.14%)
Apr 28, 2020 1.282 1.282 1.160 1.180 684,811 -0.05(-3.85%)
Apr 27, 2020 1.207 1.238 1.120 1.228 482,866 +0.09(+7.69%)
Apr 24, 2020 1.174 1.174 1.120 1.140 499,924 -0.01(-0.59%)
Apr 23, 2020 1.174 1.221 1.113 1.147 499,643 -0.04(-3.41%)
Apr 22, 2020 1.187 1.207 1.160 1.187 228,506 +0.00(+0.00%)
Apr 21, 2020 1.241 1.269 1.120 1.187 286,533 -0.04(-3.30%)
Apr 20, 2020 1.214 1.241 1.133 1.228 765,227 +0.03(+2.25%)
Apr 17, 2020 1.180 1.241 1.180 1.201 581,763 -0.01(-1.11%)
Apr 16, 2020 1.180 1.221 1.174 1.214 362,767 +0.04(+3.45%)
Apr 15, 2020 1.322 1.322 1.167 1.174 616,860 -0.17(-12.56%)
Apr 14, 2020 1.052 1.362 1.052 1.342 1,727,009 +0.32(+30.92%)
Apr 13, 2020 0.9510 1.025 0.9443 1.025 493,317 +0.07(+7.80%)
Apr 09, 2020 0.9443 0.9983 0.9376 0.9510 412,452 +0.00(+0.00%)
Apr 08, 2020 0.9443 0.9780 0.9376 0.9510 362,528 +0.01(+0.71%)
Apr 07, 2020 1.005 1.039 0.9376 0.9443 324,688 -0.05(-4.76%)
Apr 06, 2020 0.9713 1.012 0.9647 0.9915 326,138 +0.06(+6.52%)
Apr 03, 2020 1.018 1.018 0.9241 0.9308 502,297 -0.06(-6.12%)
Apr 02, 2020 0.9173 1.005 0.9173 0.9915 505,407 +0.07(+8.09%)
Apr 01, 2020 1.025 1.025 0.9106 0.9173 378,171 -0.08(-8.11%)
Mar 31, 2020 1.005 1.120 0.9713 0.9983 949,074 +0.04(+4.23%)
Mar 30, 2020 0.9915 0.9949 0.9376 0.9578 396,564 +0.01(+1.43%)
Mar 27, 2020 1.012 1.012 0.9376 0.9443 376,129 -0.07(-7.29%)
Mar 26, 2020 0.9578 1.042 0.9578 1.018 343,928 +0.07(+7.86%)
Mar 25, 2020 0.9780 1.052 0.9308 0.9443 744,342 +0.05(+5.26%)
Mar 24, 2020 0.8971 0.9510 0.8971 0.8971 539,205 +0.04(+4.72%)
Mar 23, 2020 0.8566 0.9173 0.8431 0.8566 499,005 -0.02(-2.31%)
Mar 20, 2020 0.9848 1.056 0.8499 0.8769 854,557 -0.11(-10.96%)
Mar 19, 2020 0.9915 1.064 0.9510 0.9848 984,683 +0.01(+0.69%)
Mar 18, 2020 1.032 1.066 0.9578 0.9780 832,880 -0.07(-6.45%)
Mar 17, 2020 1.093 1.109 1.032 1.045 604,972 -0.03(-2.52%)
Mar 16, 2020 1.133 1.133 1.066 1.072 452,432 -0.14(-11.67%)
Mar 13, 2020 1.180 1.228 1.167 1.214 463,601 +0.07(+6.51%)
Mar 12, 2020 1.039 1.228 1.039 1.140 527,641 -0.11(-8.65%)
Mar 11, 2020 1.315 1.346 1.241 1.248 422,577 -0.09(-6.57%)
Mar 10, 2020 1.288 1.349 1.268 1.336 501,065 +0.09(+7.03%)
Mar 09, 2020 1.282 1.282 1.194 1.248 554,646 -0.10(-7.50%)
Mar 06, 2020 1.315 1.383 1.315 1.349 979,983 +0.01(+0.50%)
Mar 05, 2020 1.362 1.403 1.336 1.342 617,146 -0.10(-7.01%)
Mar 04, 2020 1.450 1.497 1.423 1.443 491,355 -0.01(-0.93%)
Mar 03, 2020 1.484 1.545 1.416 1.457 518,765 -0.01(-0.46%)
Mar 02, 2020 1.484 1.490 1.403 1.464 676,877 -0.01(-0.91%)
Feb 28, 2020 1.430 1.484 1.389 1.477 1,376,276 +0.06(+4.29%)
Feb 27, 2020 1.416 1.477 1.309 1.416 1,021,938 -0.02(-1.41%)
Feb 26, 2020 1.484 1.484 1.423 1.437 537,053 -0.05(-3.18%)
Feb 25, 2020 1.626 1.626 1.450 1.484 925,144 -0.11(-7.17%)
Feb 24, 2020 1.760 1.760 1.592 1.599 800,459 -0.19(-10.57%)
Feb 21, 2020 1.787 1.835 1.767 1.787 563,231 -0.07(-3.64%)
Feb 20, 2020 1.814 1.862 1.808 1.855 632,732 +0.02(+1.10%)
Feb 19, 2020 1.841 1.841 1.821 1.835 318,725 -0.01(-0.73%)
Feb 18, 2020 1.862 1.868 1.828 1.848 343,615 -0.01(-0.36%)
Feb 14, 2020 1.889 1.895 1.835 1.855 364,417 -0.02(-1.08%)
Feb 13, 2020 1.902 1.902 1.862 1.875 412,009 +0.01(+0.36%)
Feb 12, 2020 1.922 1.922 1.868 1.868 668,814 -0.02(-1.07%)
Feb 11, 2020 1.808 1.902 1.808 1.889 725,451 +0.09(+4.87%)
Feb 10, 2020 1.808 1.828 1.794 1.801 553,701 -0.01(-0.37%)
Feb 07, 2020 1.814 1.828 1.794 1.808 344,550 -0.02(-1.11%)
Feb 06, 2020 1.835 1.858 1.821 1.828 211,126 +0.01(+0.37%)
Feb 05, 2020 1.814 1.848 1.808 1.821 326,865 +0.02(+1.12%)
Feb 04, 2020 1.794 1.821 1.787 1.801 299,433 +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.