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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 0.9487 0.9831 0.9487 0.9693 370,100 -0.01(-0.70%)
Sep 29, 2020 0.9624 0.9831 0.9556 0.9762 174,463 +0.01(+0.71%)
Sep 28, 2020 0.9762 0.9831 0.9624 0.9693 187,800 +0.00(+0.00%)
Sep 25, 2020 0.9762 0.9762 0.9556 0.9693 342,564 +0.01(+0.71%)
Sep 24, 2020 0.9693 0.9762 0.9487 0.9624 327,500 -0.01(-0.71%)
Sep 23, 2020 0.9624 1.017 0.9487 0.9693 894,277 +0.02(+2.17%)
Sep 22, 2020 0.9693 0.9762 0.9349 0.9487 304,530 -0.01(-1.43%)
Sep 21, 2020 1.024 1.024 0.9487 0.9624 459,236 -0.09(-8.50%)
Sep 18, 2020 1.045 1.059 1.017 1.052 194,192 +0.01(+0.66%)
Sep 17, 2020 0.9831 1.045 0.9762 1.045 592,237 +0.06(+6.29%)
Sep 16, 2020 0.9624 0.9899 0.9547 0.9831 427,243 +0.03(+2.88%)
Sep 15, 2020 0.9624 0.9762 0.9556 0.9556 129,262 +0.00(+0.00%)
Sep 14, 2020 0.9487 0.9831 0.9487 0.9556 185,453 +0.00(+0.00%)
Sep 11, 2020 0.9624 0.9899 0.9418 0.9556 279,578 -0.01(-1.42%)
Sep 10, 2020 0.9624 0.9762 0.9513 0.9693 122,268 +0.01(+1.44%)
Sep 09, 2020 0.9762 0.9762 0.9281 0.9556 252,066 -0.02(-2.11%)
Sep 08, 2020 0.9418 0.9968 0.9418 0.9762 256,853 -0.01(-0.70%)
Sep 04, 2020 0.9762 0.9899 0.9487 0.9831 260,668 +0.02(+2.14%)
Sep 03, 2020 0.9693 0.9831 0.9556 0.9624 280,310 -0.01(-0.71%)
Sep 02, 2020 0.9762 0.9899 0.9556 0.9693 453,194 -0.01(-1.40%)
Sep 01, 2020 0.9968 1.024 0.9831 0.9831 171,168 -0.02(-2.06%)
Aug 31, 2020 1.024 1.024 0.9899 1.004 120,543 +0.02(+2.10%)
Aug 28, 2020 0.9693 1.031 0.9693 0.9831 393,330 +0.01(+1.42%)
Aug 27, 2020 0.9899 0.9968 0.9693 0.9693 148,396 -0.01(-0.70%)
Aug 26, 2020 1.017 1.017 0.9762 0.9762 176,379 -0.02(-2.07%)
Aug 25, 2020 1.031 1.059 0.9899 0.9968 259,464 +0.00(+0.00%)
Aug 24, 2020 0.9968 1.038 0.9762 0.9968 427,310 +0.02(+2.11%)
Aug 21, 2020 0.9762 0.9899 0.9556 0.9762 146,771 +0.00(+0.00%)
Aug 20, 2020 0.9624 1.004 0.9556 0.9762 217,718 +0.01(+1.43%)
Aug 19, 2020 0.9831 0.9899 0.9624 0.9624 183,282 -0.02(-2.10%)
Aug 18, 2020 1.031 1.038 0.9624 0.9831 324,352 -0.05(-5.30%)
Aug 17, 2020 1.066 1.066 1.015 1.038 158,781 -0.01(-1.31%)
Aug 14, 2020 1.017 1.079 1.011 1.052 211,066 +0.03(+2.68%)
Aug 13, 2020 1.052 1.066 1.011 1.024 143,916 -0.03(-2.61%)
Aug 12, 2020 1.079 1.107 1.038 1.052 210,350 +0.00(+0.00%)
Aug 11, 2020 0.9693 1.079 0.9693 1.052 663,780 +0.08(+7.75%)
Aug 10, 2020 0.9624 0.9968 0.9585 0.9762 265,032 +0.02(+2.16%)
Aug 07, 2020 1.004 1.031 0.9349 0.9556 726,148 -0.04(-4.14%)
Aug 06, 2020 1.031 1.038 0.9831 0.9968 508,480 -0.01(-1.36%)
Aug 05, 2020 0.9968 1.045 0.9762 1.011 666,392 +0.03(+3.52%)
Aug 04, 2020 0.9762 0.9968 0.9625 0.9762 334,901 +0.01(+0.71%)
Aug 03, 2020 0.9556 0.9899 0.9281 0.9693 782,652 +0.01(+1.44%)
Jul 31, 2020 0.9693 0.9762 0.9521 0.9556 770,951 -0.01(-1.42%)
Jul 30, 2020 0.9762 1.004 0.9418 0.9693 870,079 -0.01(-0.70%)
Jul 29, 2020 0.9693 1.004 0.9624 0.9762 1,642,165 +0.02(+2.16%)
Jul 28, 2020 0.9281 0.9556 0.9281 0.9556 476,062 +0.01(+1.46%)
Jul 27, 2020 0.9418 0.9487 0.9281 0.9418 761,944 -0.02(-2.14%)
Jul 24, 2020 0.9556 0.9624 0.9487 0.9624 640,035 +0.00(+0.00%)
Jul 23, 2020 0.9556 0.9624 0.9556 0.9624 442,639 -0.01(-0.71%)
Jul 22, 2020 0.9762 0.9830 0.9556 0.9693 339,321 -0.01(-0.70%)
Jul 21, 2020 0.9624 0.9831 0.9624 0.9762 580,958 +0.01(+1.43%)
Jul 20, 2020 0.9762 0.9899 0.9590 0.9624 335,455 -0.01(-0.71%)
Jul 17, 2020 0.9693 0.9693 0.9556 0.9693 594,796 +0.01(+0.71%)
Jul 16, 2020 0.9624 0.9693 0.9349 0.9624 542,757 +0.00(+0.00%)
Jul 15, 2020 0.9693 0.9831 0.9556 0.9624 433,044 +0.00(+0.00%)
Jul 14, 2020 0.9624 0.9694 0.9487 0.9624 356,576 +0.00(+0.00%)
Jul 13, 2020 1.004 1.004 0.9487 0.9624 597,014 -0.03(-2.78%)
Jul 10, 2020 0.9968 1.003 0.9693 0.9899 527,156 +0.03(+2.86%)
Jul 09, 2020 1.031 1.031 0.9556 0.9624 576,553 -0.05(-4.76%)
Jul 08, 2020 1.024 1.038 1.004 1.011 573,685 -0.01(-1.34%)
Jul 07, 2020 1.059 1.059 1.004 1.024 391,333 -0.03(-3.25%)
Jul 06, 2020 1.086 1.127 1.052 1.059 914,272 -0.01(-1.28%)
Jul 02, 2020 1.114 1.114 1.059 1.072 278,124 -0.01(-1.27%)
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.