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 (%)
Sep 30, 2019 2.303 2.330 2.269 2.289 508,284 +0.01(+0.30%)
Sep 27, 2019 2.262 2.310 2.249 2.283 153,839 +0.01(+0.30%)
Sep 26, 2019 2.289 2.296 2.262 2.276 226,507 +0.00(+0.00%)
Sep 25, 2019 2.269 2.289 2.256 2.276 214,638 +0.01(+0.30%)
Sep 24, 2019 2.235 2.283 2.222 2.269 277,395 +0.01(+0.60%)
Sep 23, 2019 2.242 2.276 2.228 2.256 285,704 +0.01(+0.60%)
Sep 20, 2019 2.249 2.289 2.242 2.242 422,541 -0.01(-0.30%)
Sep 19, 2019 2.242 2.276 2.242 2.249 390,101 -0.01(-0.60%)
Sep 18, 2019 2.256 2.289 2.249 2.262 229,724 +0.00(+0.00%)
Sep 17, 2019 2.289 2.310 2.256 2.262 290,777 -0.03(-1.18%)
Sep 16, 2019 2.310 2.371 2.289 2.289 479,540 -0.05(-2.31%)
Sep 13, 2019 2.350 2.357 2.337 2.344 288,633 +0.01(+0.29%)
Sep 12, 2019 2.303 2.364 2.283 2.337 337,372 +0.00(+0.00%)
Sep 11, 2019 2.350 2.371 2.323 2.337 186,886 +0.00(+0.00%)
Sep 10, 2019 2.350 2.357 2.323 2.337 289,723 -0.01(-0.58%)
Sep 09, 2019 2.323 2.384 2.316 2.350 314,770 +0.03(+1.46%)
Sep 06, 2019 2.303 2.337 2.289 2.316 371,311 +0.05(+2.09%)
Sep 05, 2019 2.371 2.371 2.262 2.269 208,659 -0.09(-3.74%)
Sep 04, 2019 2.316 2.377 2.310 2.357 314,603 +0.05(+2.05%)
Sep 03, 2019 2.283 2.337 2.269 2.310 163,322 +0.03(+1.19%)
Aug 30, 2019 2.249 2.310 2.249 2.283 260,434 +0.02(+0.90%)
Aug 29, 2019 2.269 2.283 2.235 2.262 90,515 +0.03(+1.52%)
Aug 28, 2019 2.167 2.242 2.155 2.228 135,908 +0.05(+2.49%)
Aug 27, 2019 2.262 2.262 2.147 2.174 160,816 -0.07(-3.02%)
Aug 26, 2019 2.235 2.242 2.215 2.242 60,954 +0.02(+0.91%)
Aug 23, 2019 2.296 2.296 2.215 2.222 181,890 -0.09(-4.09%)
Aug 22, 2019 2.357 2.357 2.310 2.316 209,822 -0.02(-0.87%)
Aug 21, 2019 2.316 2.384 2.289 2.337 339,943 +0.03(+1.47%)
Aug 20, 2019 2.269 2.316 2.195 2.303 174,495 +0.05(+2.10%)
Aug 19, 2019 2.174 2.269 2.170 2.256 215,927 +0.11(+5.05%)
Aug 16, 2019 2.106 2.147 2.100 2.147 163,288 +0.07(+3.26%)
Aug 15, 2019 2.046 2.127 2.030 2.079 202,930 +0.03(+1.66%)
Aug 14, 2019 2.059 2.073 2.018 2.046 703,660 -0.02(-0.98%)
Aug 13, 2019 2.066 2.120 2.052 2.066 1,341,833 +0.01(+0.66%)
Aug 12, 2019 2.059 2.079 2.039 2.052 392,983 -0.02(-0.98%)
Aug 09, 2019 2.134 2.134 2.059 2.073 463,142 -0.05(-2.55%)
Aug 08, 2019 2.161 2.174 2.100 2.127 463,942 -0.03(-1.26%)
Aug 07, 2019 2.161 2.167 2.140 2.154 492,386 -0.01(-0.31%)
Aug 06, 2019 2.167 2.193 2.140 2.161 339,058 +0.01(+0.31%)
Aug 05, 2019 2.181 2.195 2.127 2.154 692,423 -0.05(-2.45%)
Aug 02, 2019 2.228 2.235 2.188 2.208 263,830 -0.02(-0.91%)
Aug 01, 2019 2.262 2.283 2.181 2.228 238,545 -0.01(-0.60%)
Jul 31, 2019 2.350 2.391 2.242 2.242 498,252 -0.12(-5.16%)
Jul 30, 2019 2.428 2.428 2.303 2.364 399,460 -0.11(-4.38%)
Jul 29, 2019 2.445 2.493 2.445 2.472 181,143 -0.01(-0.27%)
Jul 26, 2019 2.384 2.486 2.384 2.479 204,184 +0.09(+3.98%)
Jul 25, 2019 2.459 2.499 2.357 2.384 240,484 -0.09(-3.56%)
Jul 24, 2019 2.506 2.506 2.455 2.472 156,650 -0.05(-2.14%)
Jul 23, 2019 2.520 2.533 2.506 2.526 182,240 +0.01(+0.27%)
Jul 22, 2019 2.520 2.534 2.493 2.520 243,063 +0.00(+0.00%)
Jul 19, 2019 2.472 2.526 2.445 2.520 277,117 +0.07(+3.05%)
Jul 18, 2019 2.438 2.506 2.394 2.445 455,970 +0.03(+1.12%)
Jul 17, 2019 2.479 2.486 2.405 2.418 692,252 -0.08(-3.25%)
Jul 16, 2019 2.499 2.506 2.479 2.499 127,514 +0.02(+0.82%)
Jul 15, 2019 2.499 2.513 2.465 2.479 194,295 -0.01(-0.54%)
Jul 12, 2019 2.479 2.540 2.465 2.493 420,031 -0.01(-0.27%)
Jul 11, 2019 2.486 2.540 2.473 2.499 341,234 +0.04(+1.65%)
Jul 10, 2019 2.472 2.506 2.445 2.459 296,140 +0.00(+0.00%)
Jul 09, 2019 2.425 2.479 2.411 2.459 220,086 +0.03(+1.11%)
Jul 08, 2019 2.472 2.472 2.411 2.432 181,721 -0.03(-1.37%)
Jul 05, 2019 2.391 2.520 2.391 2.465 447,492 +0.07(+3.12%)
Jul 03, 2019 2.405 2.425 2.377 2.391 108,809 -0.03(-1.12%)
Jul 02, 2019 2.323 2.432 2.316 2.418 456,235 +0.09(+4.08%)
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.