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 +0.040 (+1.39%)
Official Closing Price Updated: 6:30 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 (%)
Jan 31, 2020 1.856 1.863 1.781 1.788 683,124 -0.05(-2.94%)
Jan 30, 2020 1.815 1.863 1.808 1.842 411,020 +0.01(+0.74%)
Jan 29, 2020 1.903 1.937 1.822 1.829 780,054 -0.03(-1.82%)
Jan 28, 2020 1.883 1.883 1.849 1.863 440,172 -0.01(-0.72%)
Jan 27, 2020 1.863 1.890 1.856 1.876 643,146 -0.03(-1.77%)
Jan 24, 2020 1.890 1.910 1.876 1.910 360,385 +0.02(+1.08%)
Jan 23, 2020 1.937 1.971 1.883 1.890 574,106 -0.05(-2.45%)
Jan 22, 2020 1.978 2.005 1.930 1.937 699,783 -0.06(-3.05%)
Jan 21, 2020 2.032 2.039 1.985 1.998 351,263 -0.04(-1.99%)
Jan 17, 2020 2.066 2.073 2.032 2.039 292,176 -0.02(-0.99%)
Jan 16, 2020 2.073 2.086 2.046 2.059 156,216 -0.02(-0.98%)
Jan 15, 2020 2.106 2.106 2.052 2.079 650,729 -0.01(-0.32%)
Jan 14, 2020 2.005 2.106 1.998 2.086 427,258 +0.09(+4.41%)
Jan 13, 2020 2.005 2.025 1.917 1.998 570,056 -0.02(-1.01%)
Jan 10, 2020 2.012 2.039 2.005 2.018 370,573 -0.02(-1.00%)
Jan 09, 2020 2.052 2.059 2.018 2.039 407,775 -0.01(-0.66%)
Jan 08, 2020 2.093 2.100 2.039 2.052 377,204 -0.03(-1.30%)
Jan 07, 2020 2.079 2.079 2.056 2.079 156,132 +0.01(+0.33%)
Jan 06, 2020 2.052 2.079 2.052 2.073 431,723 -0.01(-0.33%)
Jan 03, 2020 2.039 2.113 2.039 2.079 447,345 +0.00(+0.00%)
Jan 02, 2020 2.127 2.127 2.059 2.079 263,470 -0.03(-1.29%)
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%)
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.