Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
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%)
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.