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 (%)
Jul 31, 2020 0.9550 0.9618 0.9381 0.9415 782,484 -0.01(-1.42%)
Jul 30, 2020 0.9618 0.9889 0.9279 0.9550 883,096 -0.01(-0.70%)
Jul 29, 2020 0.9550 0.9889 0.9483 0.9618 1,666,732 +0.02(+2.16%)
Jul 28, 2020 0.9144 0.9415 0.9144 0.9415 483,184 +0.01(+1.46%)
Jul 27, 2020 0.9279 0.9347 0.9144 0.9279 773,343 -0.02(-2.14%)
Jul 24, 2020 0.9415 0.9483 0.9347 0.9483 649,610 +0.00(+0.00%)
Jul 23, 2020 0.9415 0.9483 0.9415 0.9483 449,261 -0.01(-0.71%)
Jul 22, 2020 0.9618 0.9685 0.9415 0.9550 344,398 -0.01(-0.70%)
Jul 21, 2020 0.9483 0.9686 0.9483 0.9618 589,649 +0.01(+1.43%)
Jul 20, 2020 0.9618 0.9754 0.9449 0.9483 340,473 -0.01(-0.71%)
Jul 17, 2020 0.9550 0.9550 0.9415 0.9550 603,694 +0.01(+0.71%)
Jul 16, 2020 0.9483 0.9550 0.9212 0.9483 550,876 +0.00(+0.00%)
Jul 15, 2020 0.9550 0.9686 0.9415 0.9483 439,523 +0.00(+0.00%)
Jul 14, 2020 0.9483 0.9551 0.9347 0.9483 361,911 +0.00(+0.00%)
Jul 13, 2020 0.9889 0.9889 0.9347 0.9483 605,945 -0.03(-2.78%)
Jul 10, 2020 0.9821 0.9882 0.9550 0.9754 535,042 +0.03(+2.86%)
Jul 09, 2020 1.016 1.016 0.9415 0.9483 585,179 -0.05(-4.76%)
Jul 08, 2020 1.009 1.023 0.9889 0.9957 582,267 -0.01(-1.34%)
Jul 07, 2020 1.043 1.043 0.9889 1.009 397,187 -0.03(-3.25%)
Jul 06, 2020 1.070 1.111 1.036 1.043 927,950 -0.01(-1.28%)
Jul 02, 2020 1.097 1.097 1.043 1.057 282,285 -0.01(-1.27%)
Jul 01, 2020 1.009 1.091 1.009 1.070 568,377 +0.05(+5.33%)
Jun 30, 2020 1.070 1.070 1.009 1.016 421,456 -0.03(-3.23%)
Jun 29, 2020 1.050 1.086 1.036 1.050 607,950 -0.01(-0.64%)
Jun 26, 2020 1.077 1.097 1.050 1.057 281,842 -0.05(-4.88%)
Jun 25, 2020 1.104 1.138 1.084 1.111 379,407 -0.01(-0.61%)
Jun 24, 2020 1.219 1.219 1.111 1.118 700,694 -0.10(-8.33%)
Jun 23, 2020 1.240 1.245 1.172 1.219 473,376 +0.01(+1.12%)
Jun 22, 2020 1.226 1.226 1.199 1.206 387,855 +0.00(+0.00%)
Jun 19, 2020 1.240 1.260 1.185 1.206 515,997 -0.01(-1.11%)
Jun 18, 2020 1.226 1.253 1.138 1.219 838,617 +0.03(+2.27%)
Jun 17, 2020 1.307 1.307 1.189 1.192 453,033 -0.03(-2.22%)
Jun 16, 2020 1.233 1.273 1.199 1.219 621,837 +0.03(+2.86%)
Jun 15, 2020 1.131 1.192 1.057 1.185 452,536 +0.05(+4.17%)
Jun 12, 2020 1.226 1.233 1.131 1.138 554,087 -0.01(-1.18%)
Jun 11, 2020 1.199 1.219 1.131 1.151 394,395 -0.12(-9.57%)
Jun 10, 2020 1.267 1.334 1.233 1.273 575,753 +0.03(+2.17%)
Jun 09, 2020 1.307 1.307 1.212 1.246 290,453 -0.07(-5.15%)
Jun 08, 2020 1.267 1.314 1.226 1.314 663,181 +0.04(+3.19%)
Jun 05, 2020 1.300 1.341 1.233 1.273 673,675 +0.04(+3.30%)
Jun 04, 2020 1.179 1.273 1.097 1.233 925,224 +0.03(+2.83%)
Jun 03, 2020 1.023 1.219 1.016 1.199 1,559,645 +0.19(+18.79%)
Jun 02, 2020 0.9279 1.009 0.9279 1.009 337,067 +0.07(+7.19%)
Jun 01, 2020 0.9483 0.9611 0.9279 0.9415 343,711 +0.02(+2.21%)
May 29, 2020 0.9618 0.9618 0.9144 0.9212 365,110 -0.03(-2.86%)
May 28, 2020 0.9754 0.9889 0.9347 0.9483 323,088 -0.03(-2.78%)
May 27, 2020 1.016 1.016 0.9550 0.9754 598,028 -0.02(-2.04%)
May 26, 2020 1.063 1.063 0.9889 0.9957 318,890 +0.03(+2.80%)
May 22, 2020 0.9889 1.002 0.9483 0.9686 258,515 -0.02(-2.05%)
May 21, 2020 1.036 1.043 0.9889 0.9889 315,075 -0.03(-2.67%)
May 20, 2020 1.036 1.036 0.9957 1.016 439,118 +0.04(+4.17%)
May 19, 2020 1.016 1.063 0.9754 0.9754 557,837 -0.04(-4.00%)
May 18, 2020 1.084 1.097 1.016 1.016 606,721 -0.02(-1.96%)
May 15, 2020 0.9821 1.057 0.9618 1.036 562,060 +0.06(+6.25%)
May 14, 2020 0.9212 1.016 0.8467 0.9754 1,035,448 +0.03(+2.86%)
May 13, 2020 0.9686 0.9821 0.9483 0.9483 348,279 -0.02(-2.10%)
May 12, 2020 1.091 1.091 0.9483 0.9686 650,795 -0.09(-8.33%)
May 11, 2020 1.206 1.222 1.050 1.057 924,145 -0.15(-12.36%)
May 08, 2020 1.253 1.260 1.206 1.206 480,416 -0.03(-2.20%)
May 07, 2020 1.172 1.233 1.151 1.233 494,275 +0.05(+4.60%)
May 06, 2020 1.192 1.207 1.158 1.179 619,119 -0.01(-1.14%)
May 05, 2020 1.206 1.219 1.172 1.192 426,727 +0.00(+0.00%)
May 04, 2020 1.226 1.233 1.165 1.192 297,992 +0.01(+0.57%)
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.