Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.066 1.066 1.005 1.012 423,223 -0.03(-3.23%)
Jun 29, 2020 1.045 1.081 1.032 1.045 610,500 -0.01(-0.64%)
Jun 26, 2020 1.072 1.093 1.045 1.052 283,023 -0.05(-4.88%)
Jun 25, 2020 1.099 1.133 1.079 1.106 380,998 -0.01(-0.61%)
Jun 24, 2020 1.214 1.214 1.106 1.113 703,632 -0.10(-8.33%)
Jun 23, 2020 1.234 1.239 1.167 1.214 475,361 +0.01(+1.12%)
Jun 22, 2020 1.221 1.221 1.194 1.201 389,481 +0.00(+0.00%)
Jun 19, 2020 1.234 1.255 1.180 1.201 518,160 -0.01(-1.11%)
Jun 18, 2020 1.221 1.248 1.133 1.214 842,133 +0.03(+2.27%)
Jun 17, 2020 1.302 1.302 1.184 1.187 454,933 -0.03(-2.22%)
Jun 16, 2020 1.228 1.268 1.194 1.214 624,445 +0.03(+2.86%)
Jun 15, 2020 1.126 1.187 1.052 1.180 454,433 +0.05(+4.17%)
Jun 12, 2020 1.221 1.228 1.126 1.133 556,411 -0.01(-1.18%)
Jun 11, 2020 1.194 1.214 1.126 1.147 396,049 -0.12(-9.57%)
Jun 10, 2020 1.261 1.329 1.228 1.268 578,167 +0.03(+2.17%)
Jun 09, 2020 1.302 1.302 1.207 1.241 291,671 -0.07(-5.15%)
Jun 08, 2020 1.261 1.309 1.221 1.309 665,961 +0.04(+3.19%)
Jun 05, 2020 1.295 1.336 1.228 1.268 676,499 +0.04(+3.30%)
Jun 04, 2020 1.174 1.268 1.093 1.228 929,104 +0.03(+2.82%)
Jun 03, 2020 1.018 1.214 1.012 1.194 1,566,185 +0.19(+18.79%)
Jun 02, 2020 0.9241 1.005 0.9241 1.005 338,481 +0.07(+7.19%)
Jun 01, 2020 0.9443 0.9571 0.9241 0.9376 345,152 +0.02(+2.21%)
May 29, 2020 0.9578 0.9578 0.9106 0.9173 366,641 -0.03(-2.86%)
May 28, 2020 0.9713 0.9848 0.9308 0.9443 324,442 -0.03(-2.78%)
May 27, 2020 1.012 1.012 0.9510 0.9713 600,535 -0.02(-2.04%)
May 26, 2020 1.059 1.059 0.9848 0.9915 320,227 +0.03(+2.80%)
May 22, 2020 0.9848 0.9983 0.9443 0.9645 259,599 -0.02(-2.05%)
May 21, 2020 1.032 1.039 0.9848 0.9848 316,396 -0.03(-2.67%)
May 20, 2020 1.032 1.032 0.9915 1.012 440,959 +0.04(+4.17%)
May 19, 2020 1.012 1.059 0.9713 0.9713 560,176 -0.04(-4.00%)
May 18, 2020 1.079 1.093 1.012 1.012 609,265 -0.02(-1.96%)
May 15, 2020 0.9780 1.052 0.9578 1.032 564,417 +0.06(+6.25%)
May 14, 2020 0.9173 1.012 0.8431 0.9713 1,039,790 +0.03(+2.86%)
May 13, 2020 0.9645 0.9780 0.9443 0.9443 349,739 -0.02(-2.10%)
May 12, 2020 1.086 1.086 0.9443 0.9645 653,524 -0.09(-8.33%)
May 11, 2020 1.201 1.217 1.045 1.052 928,020 -0.15(-12.36%)
May 08, 2020 1.248 1.255 1.201 1.201 482,430 -0.03(-2.20%)
May 07, 2020 1.167 1.228 1.147 1.228 496,347 +0.05(+4.60%)
May 06, 2020 1.187 1.202 1.153 1.174 621,715 -0.01(-1.14%)
May 05, 2020 1.201 1.214 1.167 1.187 428,516 +0.00(+0.00%)
May 04, 2020 1.221 1.228 1.160 1.187 299,241 +0.01(+0.57%)
May 01, 2020 1.268 1.268 1.167 1.180 688,360 -0.09(-6.91%)
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%)
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.