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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2019 2.059 2.127 2.059 2.106 251,723 +0.05(+2.30%)
Dec 30, 2019 2.106 2.120 2.059 2.059 501,410 -0.03(-1.30%)
Dec 27, 2019 2.079 2.107 2.059 2.086 314,175 +0.01(+0.33%)
Dec 26, 2019 2.059 2.120 2.059 2.079 301,079 +0.02(+0.99%)
Dec 24, 2019 2.079 2.086 2.032 2.059 249,214 -0.02(-0.98%)
Dec 23, 2019 2.100 2.104 2.059 2.079 475,969 -0.02(-0.97%)
Dec 20, 2019 2.120 2.154 2.059 2.100 474,510 +0.01(+0.32%)
Dec 19, 2019 2.052 2.113 2.052 2.093 556,751 +0.05(+2.66%)
Dec 18, 2019 2.066 2.066 1.991 2.039 1,086,958 -0.03(-1.31%)
Dec 17, 2019 2.167 2.171 2.052 2.066 535,903 -0.09(-4.39%)
Dec 16, 2019 2.154 2.195 2.140 2.161 336,912 +0.01(+0.31%)
Dec 13, 2019 2.195 2.235 2.127 2.154 484,697 -0.08(-3.64%)
Dec 12, 2019 2.201 2.235 2.113 2.235 388,515 +0.02(+0.92%)
Dec 11, 2019 2.256 2.262 2.195 2.215 445,300 -0.05(-2.39%)
Dec 10, 2019 2.269 2.283 2.235 2.269 665,591 -0.01(-0.30%)
Dec 09, 2019 2.269 2.296 2.235 2.276 625,883 -0.01(-0.59%)
Dec 06, 2019 2.262 2.296 2.235 2.289 347,836 +0.03(+1.50%)
Dec 05, 2019 2.269 2.269 2.228 2.256 285,360 +0.01(+0.30%)
Dec 04, 2019 2.256 2.279 2.208 2.249 520,938 +0.01(+0.30%)
Dec 03, 2019 2.208 2.262 2.195 2.242 424,719 +0.01(+0.30%)
Dec 02, 2019 2.316 2.320 2.100 2.235 1,294,007 -0.12(-5.17%)
Nov 29, 2019 2.357 2.384 2.296 2.357 398,772 +0.02(+0.87%)
Nov 27, 2019 2.316 2.357 2.289 2.337 294,834 +0.01(+0.58%)
Nov 26, 2019 2.303 2.337 2.303 2.323 250,688 -0.01(-0.29%)
Nov 25, 2019 2.303 2.337 2.276 2.330 423,488 +0.03(+1.47%)
Nov 22, 2019 2.350 2.364 2.283 2.296 365,553 -0.06(-2.59%)
Nov 21, 2019 2.337 2.364 2.330 2.357 241,014 +0.01(+0.58%)
Nov 20, 2019 2.350 2.371 2.337 2.344 249,695 +0.00(+0.00%)
Nov 19, 2019 2.310 2.350 2.276 2.344 362,054 +0.01(+0.58%)
Nov 18, 2019 2.438 2.438 2.289 2.330 903,335 -0.09(-3.91%)
Nov 15, 2019 2.398 2.425 2.391 2.425 224,558 +0.03(+1.42%)
Nov 14, 2019 2.405 2.438 2.391 2.391 268,838 -0.01(-0.56%)
Nov 13, 2019 2.459 2.506 2.391 2.405 226,445 -0.05(-2.20%)
Nov 12, 2019 2.391 2.526 2.391 2.459 367,293 +0.08(+3.42%)
Nov 11, 2019 2.445 2.479 2.371 2.377 470,846 -0.11(-4.36%)
Nov 08, 2019 2.459 2.526 2.457 2.486 397,443 +0.02(+0.82%)
Nov 07, 2019 2.635 2.662 2.425 2.465 1,080,331 -0.17(-6.43%)
Nov 06, 2019 2.669 2.682 2.614 2.635 762,594 -0.03(-1.02%)
Nov 05, 2019 2.556 2.689 2.556 2.662 1,982,358 +0.09(+3.42%)
Nov 04, 2019 2.601 2.628 2.560 2.574 414,389 -0.01(-0.52%)
Nov 01, 2019 2.472 2.614 2.472 2.587 406,744 +0.10(+4.09%)
Oct 31, 2019 2.628 2.628 2.472 2.486 294,044 -0.14(-5.17%)
Oct 30, 2019 2.662 2.669 2.601 2.621 408,297 -0.05(-1.78%)
Oct 29, 2019 2.675 2.682 2.628 2.669 498,386 +0.00(+0.00%)
Oct 28, 2019 2.614 2.689 2.574 2.669 581,745 +0.07(+2.87%)
Oct 25, 2019 2.662 2.675 2.587 2.594 561,912 -0.08(-3.04%)
Oct 24, 2019 2.642 2.811 2.614 2.675 1,350,134 +0.16(+6.18%)
Oct 23, 2019 2.391 2.526 2.391 2.520 692,812 +0.12(+4.79%)
Oct 22, 2019 2.425 2.432 2.391 2.405 339,973 -0.02(-0.84%)
Oct 21, 2019 2.418 2.438 2.391 2.425 272,129 -0.02(-0.83%)
Oct 18, 2019 2.438 2.452 2.432 2.445 162,993 +0.01(+0.56%)
Oct 17, 2019 2.438 2.465 2.391 2.432 438,330 -0.01(-0.55%)
Oct 16, 2019 2.384 2.465 2.384 2.445 215,394 +0.01(+0.56%)
Oct 15, 2019 2.371 2.486 2.323 2.432 430,283 +0.11(+4.66%)
Oct 14, 2019 2.303 2.405 2.256 2.323 610,335 -0.01(-0.29%)
Oct 11, 2019 2.384 2.418 2.330 2.330 325,100 -0.04(-1.71%)
Oct 10, 2019 2.344 2.384 2.344 2.371 285,014 +0.00(+0.00%)
Oct 09, 2019 2.344 2.384 2.339 2.371 402,941 +0.04(+1.74%)
Oct 08, 2019 2.350 2.357 2.316 2.330 368,039 -0.02(-0.86%)
Oct 07, 2019 2.344 2.364 2.330 2.350 285,146 +0.02(+0.87%)
Oct 04, 2019 2.337 2.377 2.323 2.330 662,897 +0.00(+0.00%)
Oct 03, 2019 2.323 2.344 2.316 2.330 235,982 +0.00(+0.00%)
Oct 02, 2019 2.310 2.347 2.303 2.330 571,174 +0.01(+0.29%)
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.