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 +0.075 (+2.62%)
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 (%)
Sep 28, 2018 2.675 2.804 2.675 2.791 655,515 +0.12(+4.30%)
Sep 27, 2018 2.662 2.696 2.662 2.675 163,766 +0.03(+1.28%)
Sep 26, 2018 2.669 2.784 2.635 2.642 831,236 -0.02(-0.76%)
Sep 25, 2018 2.635 2.682 2.621 2.662 167,569 +0.02(+0.77%)
Sep 24, 2018 2.682 2.709 2.614 2.642 285,679 -0.03(-1.02%)
Sep 21, 2018 2.662 2.723 2.655 2.669 276,379 +0.02(+0.77%)
Sep 20, 2018 2.682 2.682 2.608 2.648 186,054 +0.02(+0.77%)
Sep 19, 2018 2.635 2.675 2.601 2.628 202,551 -0.01(-0.51%)
Sep 18, 2018 2.614 2.655 2.608 2.642 250,114 +0.05(+1.83%)
Sep 17, 2018 2.770 2.770 2.574 2.594 314,182 -0.07(-2.79%)
Sep 14, 2018 2.642 2.682 2.574 2.669 239,174 +0.05(+2.07%)
Sep 13, 2018 2.581 2.614 2.574 2.614 248,961 +0.04(+1.58%)
Sep 12, 2018 2.642 2.642 2.567 2.574 395,361 -0.03(-1.04%)
Sep 11, 2018 2.587 2.642 2.581 2.601 479,977 -0.02(-0.78%)
Sep 10, 2018 2.662 2.682 2.614 2.621 339,701 -0.03(-1.02%)
Sep 07, 2018 2.648 2.696 2.642 2.648 381,055 -0.01(-0.51%)
Sep 06, 2018 2.750 2.750 2.642 2.662 294,283 -0.08(-2.96%)
Sep 05, 2018 2.818 2.838 2.730 2.743 518,588 -0.09(-3.11%)
Sep 04, 2018 2.892 2.892 2.811 2.831 528,509 -0.05(-1.88%)
Aug 31, 2018 2.885 2.885 2.885 0 -0.03(-1.16%)
Aug 30, 2018 2.994 3.001 2.899 2.919 220,141 -0.05(-1.60%)
Aug 29, 2018 2.960 2.987 2.933 2.967 382,149 +0.03(+1.15%)
Aug 28, 2018 2.913 3.001 2.913 2.933 301,057 +0.03(+0.93%)
Aug 27, 2018 2.919 2.940 2.879 2.906 159,259 -0.01(-0.23%)
Aug 24, 2018 2.892 2.953 2.892 2.913 171,703 +0.02(+0.70%)
Aug 23, 2018 2.946 3.007 2.879 2.892 243,724 -0.05(-1.84%)
Aug 22, 2018 2.879 2.967 2.865 2.946 406,021 +0.13(+4.57%)
Aug 21, 2018 2.770 2.872 2.770 2.818 261,733 +0.01(+0.48%)
Aug 20, 2018 2.736 2.845 2.736 2.804 171,810 +0.03(+1.22%)
Aug 17, 2018 2.750 2.791 2.696 2.770 140,109 +0.01(+0.49%)
Aug 16, 2018 2.723 2.852 2.716 2.757 281,340 +0.03(+1.24%)
Aug 15, 2018 2.777 2.791 2.703 2.723 410,540 -0.08(-2.90%)
Aug 14, 2018 2.764 2.838 2.757 2.804 278,191 +0.04(+1.47%)
Aug 13, 2018 2.865 2.899 2.717 2.764 395,352 -0.08(-2.86%)
Aug 10, 2018 2.804 2.926 2.804 2.845 329,086 +0.03(+1.20%)
Aug 09, 2018 2.824 2.845 2.767 2.811 315,450 -0.02(-0.72%)
Aug 08, 2018 2.811 2.851 2.804 2.831 455,496 +0.03(+0.97%)
Aug 07, 2018 2.987 2.987 2.784 2.804 1,005,983 -0.14(-4.83%)
Aug 06, 2018 2.933 2.967 2.906 2.946 179,248 +0.01(+0.23%)
Aug 03, 2018 2.980 2.990 2.906 2.940 273,426 -0.05(-1.81%)
Aug 02, 2018 2.946 3.034 2.946 2.994 268,138 +0.01(+0.23%)
Aug 01, 2018 3.014 3.021 2.953 2.987 234,150 -0.06(-2.00%)
Jul 31, 2018 3.001 3.055 2.994 3.048 461,212 +0.07(+2.51%)
Jul 30, 2018 3.062 3.075 2.960 2.973 359,661 -0.06(-2.01%)
Jul 27, 2018 3.021 3.095 2.994 3.034 358,023 +0.07(+2.28%)
Jul 26, 2018 3.231 3.231 2.950 2.967 657,341 -0.16(-5.19%)
Jul 25, 2018 3.048 3.143 3.014 3.129 443,022 +0.06(+1.99%)
Jul 24, 2018 3.021 3.095 3.014 3.068 526,798 +0.08(+2.72%)
Jul 23, 2018 2.967 3.028 2.940 2.987 396,426 +0.02(+0.68%)
Jul 20, 2018 3.089 3.089 2.967 2.967 207,835 -0.12(-3.74%)
Jul 19, 2018 3.129 3.129 3.062 3.082 161,568 -0.05(-1.52%)
Jul 18, 2018 3.082 3.129 3.021 3.129 271,894 +0.07(+2.44%)
Jul 17, 2018 3.007 3.082 2.994 3.055 251,000 +0.05(+1.58%)
Jul 16, 2018 3.150 3.217 2.973 3.007 559,253 -0.14(-4.31%)
Jul 13, 2018 3.129 3.197 3.129 3.143 376,866 +0.01(+0.22%)
Jul 12, 2018 3.231 3.238 3.129 3.136 408,014 -0.08(-2.53%)
Jul 11, 2018 3.204 3.251 3.203 3.217 205,955 -0.05(-1.45%)
Jul 10, 2018 3.360 3.373 3.231 3.265 333,685 -0.09(-2.82%)
Jul 09, 2018 3.393 3.400 3.312 3.360 331,419 -0.03(-0.80%)
Jul 06, 2018 3.319 3.407 3.299 3.387 364,999 +0.07(+2.04%)
Jul 05, 2018 3.366 3.366 3.299 3.319 298,017 -0.01(-0.20%)
Jul 03, 2018 3.326 3.326 3.326 0 +0.04(+1.24%)
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.