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

Diana Shipping Inc (NY: DSX )

2.860 +0.020 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
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%)
Oct 01, 2018 2.799 2.880 2.799 2.813 423,738 +0.03(+1.21%)
Sep 28, 2018 2.664 2.792 2.664 2.779 658,264 +0.11(+4.30%)
Sep 27, 2018 2.651 2.685 2.651 2.664 164,453 +0.03(+1.28%)
Sep 26, 2018 2.658 2.772 2.624 2.631 834,721 -0.02(-0.76%)
Sep 25, 2018 2.624 2.671 2.610 2.651 168,272 +0.02(+0.77%)
Sep 24, 2018 2.671 2.698 2.604 2.631 286,877 -0.03(-1.02%)
Sep 21, 2018 2.651 2.711 2.644 2.658 277,538 +0.02(+0.77%)
Sep 20, 2018 2.671 2.671 2.597 2.637 186,834 +0.02(+0.77%)
Sep 19, 2018 2.624 2.664 2.590 2.617 203,400 -0.01(-0.51%)
Sep 18, 2018 2.604 2.644 2.597 2.631 251,163 +0.05(+1.83%)
Sep 17, 2018 2.759 2.759 2.563 2.583 315,499 -0.07(-2.79%)
Sep 14, 2018 2.631 2.671 2.563 2.658 240,177 +0.05(+2.07%)
Sep 13, 2018 2.570 2.604 2.563 2.604 250,005 +0.04(+1.58%)
Sep 12, 2018 2.631 2.631 2.556 2.563 397,019 -0.03(-1.04%)
Sep 11, 2018 2.577 2.631 2.570 2.590 481,990 -0.02(-0.78%)
Sep 10, 2018 2.651 2.671 2.604 2.610 341,126 -0.03(-1.02%)
Sep 07, 2018 2.637 2.685 2.631 2.637 382,653 -0.01(-0.51%)
Sep 06, 2018 2.738 2.738 2.631 2.651 295,517 -0.08(-2.96%)
Sep 05, 2018 2.806 2.826 2.718 2.732 520,762 -0.09(-3.11%)
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.