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: 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 (%)
Mar 31, 2020 1.009 1.124 0.9754 1.002 945,111 +0.04(+4.23%)
Mar 30, 2020 0.9957 0.9991 0.9415 0.9618 394,908 +0.01(+1.43%)
Mar 27, 2020 1.016 1.016 0.9415 0.9483 374,559 -0.07(-7.29%)
Mar 26, 2020 0.9618 1.046 0.9618 1.023 342,492 +0.07(+7.86%)
Mar 25, 2020 0.9821 1.056 0.9347 0.9483 741,234 +0.05(+5.26%)
Mar 24, 2020 0.9008 0.9550 0.9008 0.9008 536,954 +0.04(+4.72%)
Mar 23, 2020 0.8602 0.9212 0.8467 0.8602 496,922 -0.02(-2.31%)
Mar 20, 2020 0.9889 1.060 0.8534 0.8805 850,989 -0.11(-10.96%)
Mar 19, 2020 0.9957 1.068 0.9550 0.9889 980,571 +0.01(+0.69%)
Mar 18, 2020 1.036 1.070 0.9618 0.9821 829,402 -0.07(-6.45%)
Mar 17, 2020 1.097 1.113 1.036 1.050 602,446 -0.03(-2.52%)
Mar 16, 2020 1.138 1.138 1.070 1.077 450,542 -0.14(-11.67%)
Mar 13, 2020 1.185 1.233 1.172 1.219 461,666 +0.07(+6.51%)
Mar 12, 2020 1.043 1.233 1.043 1.145 525,438 -0.11(-8.65%)
Mar 11, 2020 1.321 1.351 1.246 1.253 420,812 -0.09(-6.57%)
Mar 10, 2020 1.294 1.355 1.273 1.341 498,972 +0.09(+7.03%)
Mar 09, 2020 1.287 1.287 1.199 1.253 552,330 -0.10(-7.50%)
Mar 06, 2020 1.321 1.389 1.321 1.355 975,891 +0.01(+0.50%)
Mar 05, 2020 1.368 1.409 1.341 1.348 614,569 -0.10(-7.01%)
Mar 04, 2020 1.456 1.504 1.429 1.449 489,304 -0.01(-0.93%)
Mar 03, 2020 1.490 1.551 1.422 1.463 516,599 -0.01(-0.46%)
Mar 02, 2020 1.490 1.496 1.409 1.470 674,051 -0.01(-0.91%)
Feb 28, 2020 1.436 1.490 1.395 1.483 1,370,529 +0.06(+4.29%)
Feb 27, 2020 1.422 1.483 1.314 1.422 1,017,671 -0.02(-1.41%)
Feb 26, 2020 1.490 1.490 1.429 1.443 534,810 -0.05(-3.18%)
Feb 25, 2020 1.632 1.632 1.456 1.490 921,281 -0.12(-7.17%)
Feb 24, 2020 1.768 1.768 1.599 1.605 797,117 -0.19(-10.57%)
Feb 21, 2020 1.795 1.842 1.775 1.795 560,879 -0.07(-3.64%)
Feb 20, 2020 1.822 1.869 1.815 1.863 630,090 +0.02(+1.10%)
Feb 19, 2020 1.849 1.849 1.829 1.842 317,395 -0.01(-0.73%)
Feb 18, 2020 1.869 1.876 1.836 1.856 342,180 -0.01(-0.36%)
Feb 14, 2020 1.897 1.903 1.842 1.863 362,895 -0.02(-1.08%)
Feb 13, 2020 1.910 1.910 1.869 1.883 410,289 +0.01(+0.36%)
Feb 12, 2020 1.930 1.930 1.876 1.876 666,021 -0.02(-1.07%)
Feb 11, 2020 1.815 1.910 1.815 1.897 722,422 +0.09(+4.87%)
Feb 10, 2020 1.815 1.836 1.802 1.808 551,389 -0.01(-0.37%)
Feb 07, 2020 1.822 1.836 1.802 1.815 343,112 -0.02(-1.11%)
Feb 06, 2020 1.842 1.866 1.829 1.836 210,244 +0.01(+0.37%)
Feb 05, 2020 1.822 1.856 1.815 1.829 325,500 +0.02(+1.12%)
Feb 04, 2020 1.802 1.829 1.795 1.808 298,182 +0.01(+0.75%)
Feb 03, 2020 1.781 1.849 1.775 1.795 595,190 +0.01(+0.38%)
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%)
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.