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, 2020 1.307 1.307 1.307 368,925 +0.02(+1.58%)
Dec 30, 2020 1.294 1.307 1.280 1.287 368,925 -0.01(-0.52%)
Dec 29, 2020 1.314 1.314 1.273 1.294 270,587 -0.01(-1.04%)
Dec 28, 2020 1.307 1.314 1.280 1.307 678,619 +0.02(+1.58%)
Dec 24, 2020 1.287 1.294 1.253 1.287 329,972 +0.00(+0.00%)
Dec 23, 2020 1.233 1.300 1.226 1.287 520,851 +0.05(+3.83%)
Dec 22, 2020 1.287 1.287 1.199 1.240 1,365,607 -0.04(-3.17%)
Dec 21, 2020 1.314 1.327 1.240 1.280 1,022,484 -0.06(-4.55%)
Dec 18, 2020 1.361 1.389 1.328 1.341 1,162,802 -0.02(-1.49%)
Dec 17, 2020 1.395 1.422 1.341 1.361 772,361 -0.01(-0.99%)
Dec 16, 2020 1.328 1.375 1.328 1.375 481,625 +0.05(+3.57%)
Dec 15, 2020 1.300 1.402 1.267 1.328 2,326,194 +0.11(+8.89%)
Dec 14, 2020 1.246 1.253 1.219 1.219 319,309 -0.02(-1.64%)
Dec 11, 2020 1.240 1.246 1.206 1.240 534,599 +0.01(+0.55%)
Dec 10, 2020 1.179 1.253 1.172 1.233 259,402 +0.03(+2.83%)
Dec 09, 2020 1.260 1.260 1.158 1.199 502,523 -0.04(-3.28%)
Dec 08, 2020 1.246 1.287 1.212 1.240 290,746 +0.00(+0.00%)
Dec 07, 2020 1.280 1.314 1.233 1.240 595,456 -0.03(-2.14%)
Dec 04, 2020 1.151 1.267 1.151 1.267 1,006,600 +0.10(+8.72%)
Dec 03, 2020 1.138 1.179 1.097 1.165 595,273 +0.02(+1.78%)
Dec 02, 2020 1.138 1.179 1.097 1.145 349,843 +0.01(+0.60%)
Dec 01, 2020 1.158 1.226 1.138 1.138 464,887 +0.01(+0.60%)
Nov 30, 2020 1.253 1.253 1.131 1.131 871,100 -0.09(-7.22%)
Nov 27, 2020 1.104 1.240 1.104 1.219 681,352 +0.11(+9.76%)
Nov 25, 2020 1.151 1.165 1.111 1.111 377,512 -0.03(-2.96%)
Nov 24, 2020 1.138 1.165 1.097 1.145 653,687 +0.05(+4.97%)
Nov 23, 2020 1.165 1.165 1.023 1.091 876,865 -0.08(-6.94%)
Nov 20, 2020 1.151 1.192 1.131 1.172 325,690 +0.03(+2.37%)
Nov 19, 2020 1.145 1.158 1.118 1.145 213,498 +0.02(+1.81%)
Nov 18, 2020 1.118 1.212 1.091 1.124 814,794 +0.01(+1.22%)
Nov 17, 2020 1.138 1.138 1.091 1.111 384,062 -0.03(-2.38%)
Nov 16, 2020 1.050 1.138 1.050 1.138 564,429 +0.09(+9.09%)
Nov 13, 2020 1.050 1.057 1.030 1.043 230,906 +0.00(+0.00%)
Nov 12, 2020 1.050 1.070 1.023 1.043 538,262 +0.03(+3.36%)
Nov 11, 2020 1.023 1.030 0.9889 1.009 242,716 +0.00(+0.00%)
Nov 10, 2020 0.9754 1.030 0.9550 1.009 549,996 +0.02(+2.05%)
Nov 09, 2020 0.9754 1.016 0.9550 0.9889 745,628 +0.05(+5.80%)
Nov 06, 2020 0.9415 0.9550 0.9212 0.9347 379,283 +0.01(+0.73%)
Nov 05, 2020 0.9279 0.9483 0.9279 0.9279 191,599 +0.00(+0.00%)
Nov 04, 2020 0.9415 0.9415 0.9212 0.9279 240,394 +0.00(+0.00%)
Nov 03, 2020 0.9279 0.9347 0.9279 0.9279 150,048 +0.00(+0.00%)
Nov 02, 2020 0.9279 0.9415 0.9279 0.9279 278,743 +0.01(+0.74%)
Oct 30, 2020 0.9279 0.9347 0.9076 0.9212 363,043 +0.00(+0.00%)
Oct 29, 2020 0.9212 0.9279 0.8941 0.9212 401,442 +0.01(+1.49%)
Oct 28, 2020 0.9279 0.9279 0.8805 0.9076 635,110 -0.03(-2.90%)
Oct 27, 2020 0.9415 0.9415 0.9212 0.9347 306,782 +0.01(+0.73%)
Oct 26, 2020 0.9415 0.9483 0.9279 0.9279 295,262 -0.01(-1.44%)
Oct 23, 2020 0.9347 0.9550 0.9347 0.9415 205,217 -0.02(-2.11%)
Oct 22, 2020 0.9415 0.9686 0.9415 0.9618 227,955 +0.01(+0.71%)
Oct 21, 2020 0.9279 0.9754 0.9279 0.9550 312,348 +0.02(+2.17%)
Oct 20, 2020 0.9279 0.9415 0.9279 0.9347 126,170 +0.00(+0.00%)
Oct 19, 2020 0.9550 0.9686 0.9212 0.9347 566,653 -0.01(-1.43%)
Oct 16, 2020 0.9686 0.9718 0.9483 0.9483 284,056 -0.02(-2.10%)
Oct 15, 2020 0.9686 0.9686 0.9550 0.9686 153,201 +0.01(+1.42%)
Oct 14, 2020 0.9618 0.9754 0.9550 0.9550 194,045 -0.01(-0.70%)
Oct 13, 2020 0.9686 0.9821 0.9618 0.9618 121,726 -0.02(-2.07%)
Oct 12, 2020 0.9821 1.002 0.9618 0.9821 225,887 +0.00(+0.00%)
Oct 09, 2020 0.9889 0.9957 0.9618 0.9821 384,451 -0.01(-0.68%)
Oct 08, 2020 1.009 1.016 0.9889 0.9889 280,594 -0.02(-2.01%)
Oct 07, 2020 1.016 1.023 0.9957 1.009 327,375 -0.01(-0.67%)
Oct 06, 2020 1.002 1.030 1.002 1.016 337,103 -0.01(-0.66%)
Oct 05, 2020 0.9889 1.030 0.9821 1.023 715,625 +0.05(+4.86%)
Oct 02, 2020 0.9618 0.9821 0.9483 0.9754 505,219 +0.01(+0.70%)
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.