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: 4:10 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 (%)
Feb 28, 2020 1.430 1.484 1.389 1.477 1,376,276 +0.06(+4.29%)
Feb 27, 2020 1.416 1.477 1.309 1.416 1,021,938 -0.02(-1.41%)
Feb 26, 2020 1.484 1.484 1.423 1.437 537,053 -0.05(-3.18%)
Feb 25, 2020 1.626 1.626 1.450 1.484 925,144 -0.11(-7.17%)
Feb 24, 2020 1.760 1.760 1.592 1.599 800,459 -0.19(-10.57%)
Feb 21, 2020 1.787 1.835 1.767 1.787 563,231 -0.07(-3.64%)
Feb 20, 2020 1.814 1.862 1.808 1.855 632,732 +0.02(+1.10%)
Feb 19, 2020 1.841 1.841 1.821 1.835 318,725 -0.01(-0.73%)
Feb 18, 2020 1.862 1.868 1.828 1.848 343,615 -0.01(-0.36%)
Feb 14, 2020 1.889 1.895 1.835 1.855 364,417 -0.02(-1.08%)
Feb 13, 2020 1.902 1.902 1.862 1.875 412,009 +0.01(+0.36%)
Feb 12, 2020 1.922 1.922 1.868 1.868 668,814 -0.02(-1.07%)
Feb 11, 2020 1.808 1.902 1.808 1.889 725,451 +0.09(+4.87%)
Feb 10, 2020 1.808 1.828 1.794 1.801 553,701 -0.01(-0.37%)
Feb 07, 2020 1.814 1.828 1.794 1.808 344,550 -0.02(-1.11%)
Feb 06, 2020 1.835 1.858 1.821 1.828 211,126 +0.01(+0.37%)
Feb 05, 2020 1.814 1.848 1.808 1.821 326,865 +0.02(+1.12%)
Feb 04, 2020 1.794 1.821 1.787 1.801 299,433 +0.01(+0.75%)
Feb 03, 2020 1.774 1.841 1.767 1.787 597,686 +0.01(+0.38%)
Jan 31, 2020 1.848 1.855 1.774 1.781 685,988 -0.05(-2.94%)
Jan 30, 2020 1.808 1.855 1.801 1.835 412,743 +0.01(+0.74%)
Jan 29, 2020 1.895 1.929 1.814 1.821 783,325 -0.03(-1.82%)
Jan 28, 2020 1.875 1.875 1.841 1.855 442,018 -0.01(-0.72%)
Jan 27, 2020 1.855 1.882 1.848 1.868 645,843 -0.03(-1.77%)
Jan 24, 2020 1.882 1.902 1.868 1.902 361,897 +0.02(+1.08%)
Jan 23, 2020 1.929 1.963 1.875 1.882 576,513 -0.05(-2.45%)
Jan 22, 2020 1.970 1.997 1.922 1.929 702,717 -0.06(-3.05%)
Jan 21, 2020 2.023 2.030 1.976 1.990 352,736 -0.04(-1.99%)
Jan 17, 2020 2.057 2.064 2.023 2.030 293,401 -0.02(-0.99%)
Jan 16, 2020 2.064 2.077 2.037 2.050 156,871 -0.02(-0.98%)
Jan 15, 2020 2.098 2.098 2.044 2.071 653,457 -0.01(-0.32%)
Jan 14, 2020 1.997 2.098 1.990 2.077 429,050 +0.09(+4.41%)
Jan 13, 2020 1.997 2.017 1.909 1.990 572,446 -0.02(-1.01%)
Jan 10, 2020 2.003 2.030 1.997 2.010 372,126 -0.02(-1.00%)
Jan 09, 2020 2.044 2.050 2.010 2.030 409,484 -0.01(-0.66%)
Jan 08, 2020 2.084 2.091 2.030 2.044 378,786 -0.03(-1.30%)
Jan 07, 2020 2.071 2.071 2.047 2.071 156,786 +0.01(+0.33%)
Jan 06, 2020 2.044 2.071 2.044 2.064 433,533 -0.01(-0.33%)
Jan 03, 2020 2.030 2.104 2.030 2.071 449,220 +0.00(+0.00%)
Jan 02, 2020 2.118 2.118 2.050 2.071 264,574 -0.03(-1.29%)
Dec 31, 2019 2.050 2.118 2.050 2.098 252,779 +0.05(+2.30%)
Dec 30, 2019 2.098 2.111 2.050 2.050 503,512 -0.03(-1.30%)
Dec 27, 2019 2.071 2.098 2.050 2.077 315,492 +0.01(+0.33%)
Dec 26, 2019 2.050 2.111 2.050 2.071 302,341 +0.02(+0.99%)
Dec 24, 2019 2.071 2.077 2.023 2.050 250,258 -0.02(-0.98%)
Dec 23, 2019 2.091 2.096 2.050 2.071 477,965 -0.02(-0.97%)
Dec 20, 2019 2.111 2.145 2.050 2.091 476,500 +0.01(+0.32%)
Dec 19, 2019 2.044 2.104 2.044 2.084 559,085 +0.05(+2.66%)
Dec 18, 2019 2.057 2.057 1.983 2.030 1,091,516 -0.03(-1.31%)
Dec 17, 2019 2.158 2.162 2.044 2.057 538,150 -0.09(-4.39%)
Dec 16, 2019 2.145 2.185 2.131 2.152 338,325 +0.01(+0.31%)
Dec 13, 2019 2.185 2.226 2.118 2.145 486,730 -0.08(-3.64%)
Dec 12, 2019 2.192 2.226 2.104 2.226 390,144 +0.02(+0.92%)
Dec 11, 2019 2.246 2.253 2.185 2.206 447,167 -0.05(-2.39%)
Dec 10, 2019 2.260 2.273 2.226 2.260 668,382 -0.01(-0.30%)
Dec 09, 2019 2.260 2.287 2.226 2.266 628,507 -0.01(-0.59%)
Dec 06, 2019 2.253 2.287 2.226 2.280 349,295 +0.03(+1.50%)
Dec 05, 2019 2.260 2.260 2.219 2.246 286,556 +0.01(+0.30%)
Dec 04, 2019 2.246 2.270 2.199 2.239 523,122 +0.01(+0.30%)
Dec 03, 2019 2.199 2.253 2.185 2.233 426,500 +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.