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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 30, 2020 0.9241 0.9308 0.9038 0.9173 364,565 +0.00(+0.00%)
Oct 29, 2020 0.9173 0.9241 0.8903 0.9173 403,126 +0.01(+1.49%)
Oct 28, 2020 0.9241 0.9241 0.8769 0.9038 637,773 -0.03(-2.90%)
Oct 27, 2020 0.9376 0.9376 0.9173 0.9308 308,069 +0.01(+0.73%)
Oct 26, 2020 0.9376 0.9443 0.9241 0.9241 296,500 -0.01(-1.44%)
Oct 23, 2020 0.9308 0.9510 0.9308 0.9376 206,078 -0.02(-2.11%)
Oct 22, 2020 0.9376 0.9645 0.9376 0.9578 228,911 +0.01(+0.71%)
Oct 21, 2020 0.9241 0.9713 0.9241 0.9510 313,658 +0.02(+2.17%)
Oct 20, 2020 0.9241 0.9376 0.9241 0.9308 126,699 +0.00(+0.00%)
Oct 19, 2020 0.9510 0.9645 0.9173 0.9308 569,029 -0.01(-1.43%)
Oct 16, 2020 0.9645 0.9678 0.9443 0.9443 285,247 -0.02(-2.10%)
Oct 15, 2020 0.9645 0.9645 0.9510 0.9645 153,844 +0.01(+1.42%)
Oct 14, 2020 0.9578 0.9713 0.9510 0.9510 194,859 -0.01(-0.70%)
Oct 13, 2020 0.9645 0.9780 0.9578 0.9578 122,236 -0.02(-2.07%)
Oct 12, 2020 0.9780 0.9983 0.9578 0.9780 226,834 +0.00(+0.00%)
Oct 09, 2020 0.9848 0.9915 0.9578 0.9780 386,063 -0.01(-0.68%)
Oct 08, 2020 1.005 1.012 0.9848 0.9848 281,771 -0.02(-2.01%)
Oct 07, 2020 1.012 1.018 0.9915 1.005 328,748 -0.01(-0.67%)
Oct 06, 2020 0.9983 1.025 0.9983 1.012 338,516 -0.01(-0.66%)
Oct 05, 2020 0.9848 1.025 0.9780 1.018 718,625 +0.05(+4.86%)
Oct 02, 2020 0.9578 0.9780 0.9443 0.9713 507,337 +0.01(+0.70%)
Oct 01, 2020 0.9713 0.9915 0.9578 0.9645 343,499 +0.01(+1.42%)
Sep 30, 2020 0.9308 0.9645 0.9308 0.9510 377,212 -0.01(-0.70%)
Sep 29, 2020 0.9443 0.9645 0.9376 0.9578 177,815 +0.01(+0.71%)
Sep 28, 2020 0.9578 0.9645 0.9443 0.9510 191,409 +0.00(+0.00%)
Sep 25, 2020 0.9578 0.9578 0.9376 0.9510 349,146 +0.01(+0.71%)
Sep 24, 2020 0.9510 0.9578 0.9308 0.9443 333,793 -0.01(-0.71%)
Sep 23, 2020 0.9443 0.9983 0.9308 0.9510 911,461 +0.02(+2.17%)
Sep 22, 2020 0.9510 0.9578 0.9173 0.9308 310,381 -0.01(-1.43%)
Sep 21, 2020 1.005 1.005 0.9308 0.9443 468,061 -0.09(-8.50%)
Sep 18, 2020 1.025 1.039 0.9983 1.032 197,924 +0.01(+0.66%)
Sep 17, 2020 0.9645 1.025 0.9578 1.025 603,617 +0.06(+6.29%)
Sep 16, 2020 0.9443 0.9713 0.9367 0.9645 435,453 +0.03(+2.88%)
Sep 15, 2020 0.9443 0.9578 0.9376 0.9376 131,746 +0.00(+0.00%)
Sep 14, 2020 0.9308 0.9645 0.9308 0.9376 189,016 +0.00(+0.00%)
Sep 11, 2020 0.9443 0.9713 0.9241 0.9376 284,951 -0.01(-1.42%)
Sep 10, 2020 0.9443 0.9578 0.9334 0.9510 124,618 +0.01(+1.44%)
Sep 09, 2020 0.9578 0.9578 0.9106 0.9376 256,909 -0.02(-2.11%)
Sep 08, 2020 0.9241 0.9780 0.9241 0.9578 261,789 -0.01(-0.70%)
Sep 04, 2020 0.9578 0.9713 0.9308 0.9645 265,677 +0.02(+2.14%)
Sep 03, 2020 0.9510 0.9645 0.9376 0.9443 285,697 -0.01(-0.71%)
Sep 02, 2020 0.9578 0.9713 0.9376 0.9510 461,902 -0.01(-1.40%)
Sep 01, 2020 0.9780 1.005 0.9645 0.9645 174,457 -0.02(-2.05%)
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%)
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.