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 (%)
Dec 31, 2018 2.152 2.172 2.125 2.145 550,925 +0.02(+0.95%)
Dec 28, 2018 2.145 2.192 2.098 2.125 406,670 -0.01(-0.63%)
Dec 27, 2018 2.125 2.158 2.117 2.138 313,894 -0.03(-1.55%)
Dec 26, 2018 2.152 2.175 2.084 2.172 564,741 +0.04(+1.90%)
Dec 24, 2018 2.172 2.212 2.091 2.131 440,028 -0.09(-3.95%)
Dec 21, 2018 2.266 2.266 2.192 2.219 654,409 -0.02(-0.90%)
Dec 20, 2018 2.185 2.280 2.165 2.239 860,702 +0.03(+1.53%)
Dec 19, 2018 2.280 2.314 2.192 2.206 207,700 -0.08(-3.54%)
Dec 18, 2018 2.260 2.341 2.260 2.287 453,499 +0.03(+1.19%)
Dec 17, 2018 2.239 2.287 2.219 2.260 491,346 +0.07(+3.08%)
Dec 14, 2018 2.239 2.260 2.145 2.192 373,757 -0.05(-2.40%)
Dec 13, 2018 2.327 2.327 2.246 2.246 269,692 -0.06(-2.63%)
Dec 12, 2018 2.347 2.347 2.300 2.307 210,370 -0.01(-0.29%)
Dec 11, 2018 2.354 2.374 2.293 2.314 420,767 +0.01(+0.29%)
Dec 10, 2018 2.300 2.361 2.260 2.307 991,371 -0.03(-1.16%)
Dec 07, 2018 2.334 2.368 2.327 2.334 423,127 +0.02(+0.87%)
Dec 06, 2018 2.320 2.381 2.293 2.314 924,838 -0.05(-2.00%)
Dec 04, 2018 2.327 2.408 2.327 2.361 869,976 +0.00(+0.00%)
Dec 03, 2018 2.361 2.408 2.341 2.361 591,201 +0.04(+1.74%)
Nov 30, 2018 2.320 2.361 2.293 2.320 209,636 -0.03(-1.43%)
Nov 29, 2018 2.300 2.374 2.279 2.354 494,906 +0.05(+2.35%)
Nov 28, 2018 2.354 2.401 2.280 2.300 620,839 -0.07(-2.85%)
Nov 27, 2018 2.219 2.394 2.199 2.368 706,160 +0.13(+5.72%)
Nov 26, 2018 2.442 2.482 2.212 2.239 1,149,129 -0.07(-2.92%)
Nov 23, 2018 2.192 2.334 2.165 2.307 971,384 +0.19(+8.92%)
Nov 21, 2018 2.118 2.118 2.118 0 +0.05(+2.61%)
Nov 20, 2018 2.125 2.185 2.044 2.064 616,897 -0.07(-3.47%)
Nov 19, 2018 2.199 2.199 2.125 2.138 603,490 -0.08(-3.65%)
Nov 16, 2018 2.145 2.239 2.125 2.219 512,823 +0.05(+2.17%)
Nov 15, 2018 2.158 2.232 2.125 2.172 635,141 +0.03(+1.26%)
Nov 14, 2018 2.246 2.260 2.125 2.145 513,578 -0.07(-3.34%)
Nov 13, 2018 2.334 2.361 2.212 2.219 378,260 -0.05(-2.37%)
Nov 12, 2018 2.368 2.388 2.266 2.273 374,100 -0.09(-3.71%)
Nov 09, 2018 2.496 2.496 2.347 2.361 930,761 -0.17(-6.67%)
Nov 08, 2018 2.482 2.556 2.442 2.529 375,883 -0.03(-1.06%)
Nov 07, 2018 2.597 2.597 2.506 2.556 253,332 -0.06(-2.32%)
Nov 06, 2018 2.597 2.631 2.577 2.617 104,883 +0.02(+0.78%)
Nov 05, 2018 2.624 2.631 2.577 2.597 153,458 -0.03(-1.03%)
Nov 02, 2018 2.664 2.664 2.597 2.624 141,289 -0.06(-2.26%)
Nov 01, 2018 2.583 2.699 2.536 2.685 734,003 +0.11(+4.46%)
Oct 31, 2018 2.529 2.604 2.482 2.570 415,207 +0.07(+2.97%)
Oct 30, 2018 2.489 2.543 2.394 2.496 626,947 +0.00(+0.00%)
Oct 29, 2018 2.523 2.617 2.482 2.496 209,371 -0.02(-0.80%)
Oct 26, 2018 2.496 2.536 2.442 2.516 228,465 +0.01(+0.27%)
Oct 25, 2018 2.428 2.529 2.422 2.509 451,183 +0.13(+5.38%)
Oct 24, 2018 2.577 2.590 2.361 2.381 1,209,695 -0.21(-8.07%)
Oct 23, 2018 2.550 2.631 2.499 2.590 505,837 -0.03(-1.03%)
Oct 22, 2018 2.664 2.759 2.597 2.617 877,366 +0.05(+1.84%)
Oct 19, 2018 2.664 2.691 2.550 2.570 317,864 -0.07(-2.81%)
Oct 18, 2018 2.651 2.691 2.617 2.644 643,705 -0.03(-1.26%)
Oct 17, 2018 2.664 2.685 2.617 2.678 87,715 +0.01(+0.51%)
Oct 16, 2018 2.624 2.685 2.589 2.664 133,577 +0.05(+2.07%)
Oct 15, 2018 2.664 2.674 2.597 2.610 163,605 -0.05(-1.78%)
Oct 12, 2018 2.624 2.738 2.604 2.658 281,986 +0.08(+3.14%)
Oct 11, 2018 2.577 2.630 2.550 2.577 184,435 -0.01(-0.26%)
Oct 10, 2018 2.745 2.750 2.580 2.583 365,218 -0.19(-6.81%)
Oct 09, 2018 2.779 2.840 2.765 2.772 247,366 -0.03(-0.96%)
Oct 08, 2018 2.779 2.813 2.718 2.799 327,172 -0.01(-0.24%)
Oct 05, 2018 2.806 2.826 2.779 2.806 356,263 -0.01(-0.48%)
Oct 04, 2018 2.799 2.914 2.799 2.819 512,429 +0.02(+0.72%)
Oct 03, 2018 2.765 2.814 2.765 2.799 223,293 +0.03(+1.22%)
Oct 02, 2018 2.833 2.867 2.752 2.765 391,054 -0.05(-1.68%)
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.