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

Diana Shipping Inc (NY: DSX )

2.810 -0.030 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2019 1.957 1.957 1.890 1.910 336,025 -0.01(-0.70%)
Mar 28, 2019 1.903 1.944 1.869 1.924 422,704 +0.03(+1.43%)
Mar 27, 2019 1.897 1.897 1.839 1.897 354,164 +0.00(+0.00%)
Mar 26, 2019 1.856 1.903 1.829 1.897 1,093,747 +0.05(+2.94%)
Mar 25, 2019 1.829 1.856 1.809 1.842 409,875 +0.00(+0.00%)
Mar 22, 2019 1.849 1.883 1.836 1.842 601,332 -0.01(-0.37%)
Mar 21, 2019 1.829 1.863 1.815 1.849 232,848 +0.01(+0.37%)
Mar 20, 2019 1.822 1.863 1.768 1.842 322,438 +0.01(+0.37%)
Mar 19, 2019 1.856 1.856 1.815 1.836 187,037 -0.01(-0.73%)
Mar 18, 2019 1.795 1.849 1.795 1.849 288,843 +0.05(+3.02%)
Mar 15, 2019 1.808 1.856 1.795 1.795 758,272 -0.01(-0.75%)
Mar 14, 2019 1.836 1.863 1.768 1.808 363,580 -0.03(-1.48%)
Mar 13, 2019 1.768 1.849 1.768 1.836 601,197 +0.07(+4.23%)
Mar 12, 2019 1.741 1.775 1.707 1.761 313,213 +0.02(+1.17%)
Mar 11, 2019 1.666 1.754 1.666 1.741 301,813 +0.08(+4.90%)
Mar 08, 2019 1.727 1.734 1.632 1.659 834,158 -0.05(-2.78%)
Mar 07, 2019 1.734 1.761 1.707 1.707 509,390 -0.03(-1.56%)
Mar 06, 2019 1.802 1.808 1.720 1.734 917,274 -0.05(-3.03%)
Mar 05, 2019 1.802 1.836 1.781 1.788 457,135 -0.01(-0.38%)
Mar 04, 2019 1.775 1.839 1.775 1.795 254,924 +0.03(+1.53%)
Mar 01, 2019 1.788 1.802 1.761 1.768 569,147 -0.01(-0.76%)
Feb 28, 2019 1.822 1.849 1.775 1.781 543,454 -0.03(-1.87%)
Feb 27, 2019 1.822 1.897 1.761 1.815 1,274,291 -0.03(-1.47%)
Feb 26, 2019 2.005 2.025 1.836 1.842 1,656,377 -0.20(-9.63%)
Feb 25, 2019 2.005 2.059 2.005 2.039 394,481 +0.03(+1.69%)
Feb 22, 2019 2.005 2.052 1.998 2.005 330,120 -0.05(-2.31%)
Feb 21, 2019 2.018 2.059 1.995 2.052 218,171 +0.03(+1.34%)
Feb 20, 2019 2.025 2.059 2.012 2.025 338,776 -0.03(-1.32%)
Feb 19, 2019 2.012 2.066 2.012 2.052 1,331,209 +0.01(+0.33%)
Feb 15, 2019 2.086 2.086 2.025 2.046 397,443 -0.03(-1.63%)
Feb 14, 2019 2.113 2.134 2.046 2.079 486,036 -0.03(-1.60%)
Feb 13, 2019 2.195 2.195 2.106 2.113 314,554 -0.07(-3.41%)
Feb 12, 2019 2.079 2.215 2.032 2.188 412,651 +0.13(+6.25%)
Feb 11, 2019 2.079 2.079 2.026 2.059 86,972 -0.01(-0.65%)
Feb 08, 2019 2.018 2.079 1.971 2.073 199,607 +0.05(+2.34%)
Feb 07, 2019 2.059 2.100 2.025 2.025 347,467 -0.06(-2.92%)
Feb 06, 2019 2.032 2.113 2.015 2.086 1,385,975 +0.03(+1.65%)
Feb 05, 2019 2.079 2.093 2.046 2.052 186,836 +0.01(+0.66%)
Feb 04, 2019 2.018 2.046 2.005 2.039 176,478 +0.02(+1.01%)
Feb 01, 2019 2.005 2.032 1.985 2.018 199,016 +0.03(+1.36%)
Jan 31, 2019 2.005 2.066 1.971 1.991 421,865 +0.00(+0.00%)
Jan 30, 2019 2.052 2.073 1.964 1.991 445,012 -0.05(-2.65%)
Jan 29, 2019 2.059 2.066 2.025 2.046 194,894 +0.01(+0.33%)
Jan 28, 2019 2.147 2.181 1.998 2.039 835,816 -0.14(-6.52%)
Jan 25, 2019 2.201 2.235 2.154 2.181 575,790 -0.01(-0.31%)
Jan 24, 2019 2.201 2.215 2.161 2.188 382,206 -0.02(-0.92%)
Jan 23, 2019 2.222 2.242 2.195 2.208 200,717 -0.01(-0.61%)
Jan 22, 2019 2.296 2.296 2.191 2.222 301,596 -0.10(-4.37%)
Jan 18, 2019 2.289 2.371 2.256 2.323 266,192 +0.05(+2.08%)
Jan 17, 2019 2.188 2.289 2.188 2.276 100,764 +0.07(+3.38%)
Jan 16, 2019 2.188 2.235 2.181 2.201 195,325 +0.01(+0.31%)
Jan 15, 2019 2.242 2.242 2.181 2.195 178,117 -0.06(-2.70%)
Jan 14, 2019 2.344 2.344 2.228 2.256 180,697 -0.03(-1.48%)
Jan 11, 2019 2.296 2.330 2.262 2.289 160,926 -0.03(-1.46%)
Jan 10, 2019 2.330 2.384 2.256 2.323 141,855 -0.05(-2.00%)
Jan 09, 2019 2.432 2.432 2.327 2.371 168,756 -0.05(-1.96%)
Jan 08, 2019 2.350 2.438 2.343 2.418 352,772 +0.07(+2.88%)
Jan 07, 2019 2.310 2.418 2.303 2.350 231,212 +0.05(+2.06%)
Jan 04, 2019 2.228 2.323 2.222 2.303 246,851 +0.09(+4.29%)
Jan 03, 2019 2.188 2.228 2.167 2.208 191,679 +0.02(+0.93%)
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.