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

Diana Shipping Inc (NY: DSX )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2020 1.248 1.248 1.126 1.126 874,753 -0.09(-7.22%)
Nov 27, 2020 1.099 1.234 1.099 1.214 684,209 +0.11(+9.76%)
Nov 25, 2020 1.147 1.160 1.106 1.106 379,094 -0.03(-2.96%)
Nov 24, 2020 1.133 1.160 1.093 1.140 656,428 +0.05(+4.97%)
Nov 23, 2020 1.160 1.160 1.018 1.086 880,542 -0.08(-6.94%)
Nov 20, 2020 1.147 1.187 1.126 1.167 327,056 +0.03(+2.37%)
Nov 19, 2020 1.140 1.153 1.113 1.140 214,393 +0.02(+1.81%)
Nov 18, 2020 1.113 1.207 1.086 1.120 818,210 +0.01(+1.22%)
Nov 17, 2020 1.133 1.133 1.086 1.106 385,673 -0.03(-2.38%)
Nov 16, 2020 1.045 1.133 1.045 1.133 566,796 +0.09(+9.09%)
Nov 13, 2020 1.045 1.052 1.025 1.039 231,875 +0.00(+0.00%)
Nov 12, 2020 1.045 1.066 1.018 1.039 540,519 +0.03(+3.36%)
Nov 11, 2020 1.018 1.025 0.9848 1.005 243,734 +0.00(+0.00%)
Nov 10, 2020 0.9713 1.025 0.9510 1.005 552,302 +0.02(+2.06%)
Nov 09, 2020 0.9713 1.012 0.9510 0.9848 748,754 +0.05(+5.80%)
Nov 06, 2020 0.9376 0.9510 0.9173 0.9308 380,874 +0.01(+0.73%)
Nov 05, 2020 0.9241 0.9443 0.9241 0.9241 192,402 +0.00(+0.00%)
Nov 04, 2020 0.9376 0.9376 0.9173 0.9241 241,402 +0.00(+0.00%)
Nov 03, 2020 0.9241 0.9308 0.9241 0.9241 150,677 +0.00(+0.00%)
Nov 02, 2020 0.9241 0.9376 0.9241 0.9241 279,912 +0.01(+0.74%)
Oct 30, 2020 0.9241 0.9308 0.9038 0.9173 364,565 +0.00(+0.00%)
Oct 29, 2020 0.9173 0.9241 0.8903 0.9173 403,126 +0.01(+1.49%)
Oct 28, 2020 0.9241 0.9241 0.8769 0.9038 637,773 -0.03(-2.90%)
Oct 27, 2020 0.9376 0.9376 0.9173 0.9308 308,069 +0.01(+0.73%)
Oct 26, 2020 0.9376 0.9443 0.9241 0.9241 296,500 -0.01(-1.44%)
Oct 23, 2020 0.9308 0.9510 0.9308 0.9376 206,078 -0.02(-2.11%)
Oct 22, 2020 0.9376 0.9645 0.9376 0.9578 228,911 +0.01(+0.71%)
Oct 21, 2020 0.9241 0.9713 0.9241 0.9510 313,658 +0.02(+2.17%)
Oct 20, 2020 0.9241 0.9376 0.9241 0.9308 126,699 +0.00(+0.00%)
Oct 19, 2020 0.9510 0.9645 0.9173 0.9308 569,029 -0.01(-1.43%)
Oct 16, 2020 0.9645 0.9678 0.9443 0.9443 285,247 -0.02(-2.10%)
Oct 15, 2020 0.9645 0.9645 0.9510 0.9645 153,844 +0.01(+1.42%)
Oct 14, 2020 0.9578 0.9713 0.9510 0.9510 194,859 -0.01(-0.70%)
Oct 13, 2020 0.9645 0.9780 0.9578 0.9578 122,236 -0.02(-2.07%)
Oct 12, 2020 0.9780 0.9983 0.9578 0.9780 226,834 +0.00(+0.00%)
Oct 09, 2020 0.9848 0.9915 0.9578 0.9780 386,063 -0.01(-0.68%)
Oct 08, 2020 1.005 1.012 0.9848 0.9848 281,771 -0.02(-2.01%)
Oct 07, 2020 1.012 1.018 0.9915 1.005 328,748 -0.01(-0.67%)
Oct 06, 2020 0.9983 1.025 0.9983 1.012 338,516 -0.01(-0.66%)
Oct 05, 2020 0.9848 1.025 0.9780 1.018 718,625 +0.05(+4.86%)
Oct 02, 2020 0.9578 0.9780 0.9443 0.9713 507,337 +0.01(+0.70%)
Oct 01, 2020 0.9713 0.9915 0.9578 0.9645 343,499 +0.01(+1.42%)
Sep 30, 2020 0.9308 0.9645 0.9308 0.9510 377,212 -0.01(-0.70%)
Sep 29, 2020 0.9443 0.9645 0.9376 0.9578 177,815 +0.01(+0.71%)
Sep 28, 2020 0.9578 0.9645 0.9443 0.9510 191,409 +0.00(+0.00%)
Sep 25, 2020 0.9578 0.9578 0.9376 0.9510 349,146 +0.01(+0.71%)
Sep 24, 2020 0.9510 0.9578 0.9308 0.9443 333,793 -0.01(-0.71%)
Sep 23, 2020 0.9443 0.9983 0.9308 0.9510 911,461 +0.02(+2.17%)
Sep 22, 2020 0.9510 0.9578 0.9173 0.9308 310,381 -0.01(-1.43%)
Sep 21, 2020 1.005 1.005 0.9308 0.9443 468,061 -0.09(-8.50%)
Sep 18, 2020 1.025 1.039 0.9983 1.032 197,924 +0.01(+0.66%)
Sep 17, 2020 0.9645 1.025 0.9578 1.025 603,617 +0.06(+6.29%)
Sep 16, 2020 0.9443 0.9713 0.9367 0.9645 435,453 +0.03(+2.88%)
Sep 15, 2020 0.9443 0.9578 0.9376 0.9376 131,746 +0.00(+0.00%)
Sep 14, 2020 0.9308 0.9645 0.9308 0.9376 189,016 +0.00(+0.00%)
Sep 11, 2020 0.9443 0.9713 0.9241 0.9376 284,951 -0.01(-1.42%)
Sep 10, 2020 0.9443 0.9578 0.9334 0.9510 124,618 +0.01(+1.44%)
Sep 09, 2020 0.9578 0.9578 0.9106 0.9376 256,909 -0.02(-2.11%)
Sep 08, 2020 0.9241 0.9780 0.9241 0.9578 261,789 -0.01(-0.70%)
Sep 04, 2020 0.9578 0.9713 0.9308 0.9645 265,677 +0.02(+2.14%)
Sep 03, 2020 0.9510 0.9645 0.9376 0.9443 285,697 -0.01(-0.71%)
Sep 02, 2020 0.9578 0.9713 0.9376 0.9510 461,902 -0.01(-1.40%)
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.