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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 1.005 1.005 0.9713 0.9848 122,859 +0.02(+2.10%)
Aug 28, 2020 0.9510 1.012 0.9510 0.9645 400,888 +0.01(+1.42%)
Aug 27, 2020 0.9713 0.9780 0.9510 0.9510 151,248 -0.01(-0.70%)
Aug 26, 2020 0.9983 0.9983 0.9578 0.9578 179,768 -0.02(-2.07%)
Aug 25, 2020 1.012 1.039 0.9713 0.9780 264,450 +0.00(+0.00%)
Aug 24, 2020 0.9780 1.018 0.9578 0.9780 435,521 +0.02(+2.11%)
Aug 21, 2020 0.9578 0.9713 0.9376 0.9578 149,592 +0.00(+0.00%)
Aug 20, 2020 0.9443 0.9848 0.9376 0.9578 221,901 +0.01(+1.43%)
Aug 19, 2020 0.9645 0.9713 0.9443 0.9443 186,804 -0.02(-2.10%)
Aug 18, 2020 1.012 1.018 0.9443 0.9645 330,585 -0.05(-5.30%)
Aug 17, 2020 1.045 1.045 0.9962 1.018 161,832 -0.01(-1.31%)
Aug 14, 2020 0.9983 1.059 0.9915 1.032 215,121 +0.03(+2.68%)
Aug 13, 2020 1.032 1.045 0.9915 1.005 146,681 -0.03(-2.61%)
Aug 12, 2020 1.059 1.086 1.018 1.032 214,392 +0.00(+0.00%)
Aug 11, 2020 0.9510 1.059 0.9510 1.032 676,535 +0.07(+7.75%)
Aug 10, 2020 0.9443 0.9780 0.9404 0.9578 270,125 +0.02(+2.16%)
Aug 07, 2020 0.9848 1.012 0.9173 0.9376 740,102 -0.04(-4.14%)
Aug 06, 2020 1.012 1.018 0.9645 0.9780 518,251 -0.01(-1.36%)
Aug 05, 2020 0.9780 1.025 0.9578 0.9915 679,198 +0.03(+3.52%)
Aug 04, 2020 0.9578 0.9780 0.9444 0.9578 341,336 +0.01(+0.71%)
Aug 03, 2020 0.9376 0.9713 0.9106 0.9510 797,691 +0.01(+1.44%)
Jul 31, 2020 0.9510 0.9578 0.9342 0.9376 785,765 -0.01(-1.42%)
Jul 30, 2020 0.9578 0.9848 0.9241 0.9510 886,798 -0.01(-0.70%)
Jul 29, 2020 0.9510 0.9848 0.9443 0.9578 1,673,721 +0.02(+2.16%)
Jul 28, 2020 0.9106 0.9376 0.9106 0.9376 485,210 +0.01(+1.46%)
Jul 27, 2020 0.9241 0.9308 0.9106 0.9241 776,585 -0.02(-2.14%)
Jul 24, 2020 0.9376 0.9443 0.9308 0.9443 652,333 +0.00(+0.00%)
Jul 23, 2020 0.9376 0.9443 0.9376 0.9443 451,145 -0.01(-0.71%)
Jul 22, 2020 0.9578 0.9645 0.9376 0.9510 345,842 -0.01(-0.70%)
Jul 21, 2020 0.9443 0.9645 0.9443 0.9578 592,121 +0.01(+1.43%)
Jul 20, 2020 0.9578 0.9713 0.9409 0.9443 341,901 -0.01(-0.71%)
Jul 17, 2020 0.9510 0.9510 0.9376 0.9510 606,225 +0.01(+0.71%)
Jul 16, 2020 0.9443 0.9510 0.9173 0.9443 553,186 +0.00(+0.00%)
Jul 15, 2020 0.9510 0.9645 0.9376 0.9443 441,366 +0.00(+0.00%)
Jul 14, 2020 0.9443 0.9511 0.9308 0.9443 363,428 +0.00(+0.00%)
Jul 13, 2020 0.9848 0.9848 0.9308 0.9443 608,486 -0.03(-2.78%)
Jul 10, 2020 0.9780 0.9841 0.9510 0.9713 537,285 +0.03(+2.86%)
Jul 09, 2020 1.012 1.012 0.9376 0.9443 587,632 -0.05(-4.76%)
Jul 08, 2020 1.005 1.018 0.9848 0.9915 584,709 -0.01(-1.34%)
Jul 07, 2020 1.039 1.039 0.9848 1.005 398,853 -0.03(-3.25%)
Jul 06, 2020 1.066 1.106 1.032 1.039 931,841 -0.01(-1.28%)
Jul 02, 2020 1.093 1.093 1.039 1.052 283,468 -0.01(-1.27%)
Jul 01, 2020 1.005 1.086 1.005 1.066 570,761 +0.05(+5.33%)
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%)
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.