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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2020 1.302 1.302 1.302 370,472 +0.02(+1.58%)
Dec 30, 2020 1.288 1.302 1.275 1.282 370,472 -0.01(-0.52%)
Dec 29, 2020 1.309 1.309 1.268 1.288 271,722 -0.01(-1.04%)
Dec 28, 2020 1.302 1.309 1.275 1.302 681,465 +0.02(+1.58%)
Dec 24, 2020 1.282 1.288 1.248 1.282 331,355 +0.00(+0.00%)
Dec 23, 2020 1.228 1.295 1.221 1.282 523,035 +0.05(+3.82%)
Dec 22, 2020 1.282 1.282 1.194 1.234 1,371,333 -0.04(-3.17%)
Dec 21, 2020 1.309 1.322 1.234 1.275 1,026,772 -0.06(-4.55%)
Dec 18, 2020 1.356 1.383 1.322 1.336 1,167,677 -0.02(-1.49%)
Dec 17, 2020 1.389 1.416 1.336 1.356 775,599 -0.01(-0.99%)
Dec 16, 2020 1.322 1.369 1.322 1.369 483,644 +0.05(+3.57%)
Dec 15, 2020 1.295 1.396 1.261 1.322 2,335,948 +0.11(+8.89%)
Dec 14, 2020 1.241 1.248 1.214 1.214 320,648 -0.02(-1.64%)
Dec 11, 2020 1.234 1.241 1.201 1.234 536,841 +0.01(+0.55%)
Dec 10, 2020 1.174 1.248 1.167 1.228 260,490 +0.03(+2.82%)
Dec 09, 2020 1.255 1.255 1.153 1.194 504,630 -0.04(-3.28%)
Dec 08, 2020 1.241 1.282 1.207 1.234 291,965 +0.00(+0.00%)
Dec 07, 2020 1.275 1.309 1.228 1.234 597,952 -0.03(-2.14%)
Dec 04, 2020 1.147 1.261 1.147 1.261 1,010,821 +0.10(+8.72%)
Dec 03, 2020 1.133 1.174 1.093 1.160 597,769 +0.02(+1.77%)
Dec 02, 2020 1.133 1.174 1.093 1.140 351,309 +0.01(+0.60%)
Dec 01, 2020 1.153 1.221 1.133 1.133 466,836 +0.01(+0.60%)
Nov 30, 2020 1.248 1.248 1.126 1.126 874,753 -0.09(-7.22%)
Nov 27, 2020 1.099 1.234 1.099 1.214 684,209 +0.11(+9.76%)
Nov 25, 2020 1.147 1.160 1.106 1.106 379,094 -0.03(-2.96%)
Nov 24, 2020 1.133 1.160 1.093 1.140 656,428 +0.05(+4.97%)
Nov 23, 2020 1.160 1.160 1.018 1.086 880,542 -0.08(-6.94%)
Nov 20, 2020 1.147 1.187 1.126 1.167 327,056 +0.03(+2.37%)
Nov 19, 2020 1.140 1.153 1.113 1.140 214,393 +0.02(+1.81%)
Nov 18, 2020 1.113 1.207 1.086 1.120 818,210 +0.01(+1.22%)
Nov 17, 2020 1.133 1.133 1.086 1.106 385,673 -0.03(-2.38%)
Nov 16, 2020 1.045 1.133 1.045 1.133 566,796 +0.09(+9.09%)
Nov 13, 2020 1.045 1.052 1.025 1.039 231,875 +0.00(+0.00%)
Nov 12, 2020 1.045 1.066 1.018 1.039 540,519 +0.03(+3.36%)
Nov 11, 2020 1.018 1.025 0.9848 1.005 243,734 +0.00(+0.00%)
Nov 10, 2020 0.9713 1.025 0.9510 1.005 552,302 +0.02(+2.06%)
Nov 09, 2020 0.9713 1.012 0.9510 0.9848 748,754 +0.05(+5.80%)
Nov 06, 2020 0.9376 0.9510 0.9173 0.9308 380,874 +0.01(+0.73%)
Nov 05, 2020 0.9241 0.9443 0.9241 0.9241 192,402 +0.00(+0.00%)
Nov 04, 2020 0.9376 0.9376 0.9173 0.9241 241,402 +0.00(+0.00%)
Nov 03, 2020 0.9241 0.9308 0.9241 0.9241 150,677 +0.00(+0.00%)
Nov 02, 2020 0.9241 0.9376 0.9241 0.9241 279,912 +0.01(+0.74%)
Oct 30, 2020 0.9241 0.9308 0.9038 0.9173 364,565 +0.00(+0.00%)
Oct 29, 2020 0.9173 0.9241 0.8903 0.9173 403,126 +0.01(+1.49%)
Oct 28, 2020 0.9241 0.9241 0.8769 0.9038 637,773 -0.03(-2.90%)
Oct 27, 2020 0.9376 0.9376 0.9173 0.9308 308,069 +0.01(+0.73%)
Oct 26, 2020 0.9376 0.9443 0.9241 0.9241 296,500 -0.01(-1.44%)
Oct 23, 2020 0.9308 0.9510 0.9308 0.9376 206,078 -0.02(-2.11%)
Oct 22, 2020 0.9376 0.9645 0.9376 0.9578 228,911 +0.01(+0.71%)
Oct 21, 2020 0.9241 0.9713 0.9241 0.9510 313,658 +0.02(+2.17%)
Oct 20, 2020 0.9241 0.9376 0.9241 0.9308 126,699 +0.00(+0.00%)
Oct 19, 2020 0.9510 0.9645 0.9173 0.9308 569,029 -0.01(-1.43%)
Oct 16, 2020 0.9645 0.9678 0.9443 0.9443 285,247 -0.02(-2.10%)
Oct 15, 2020 0.9645 0.9645 0.9510 0.9645 153,844 +0.01(+1.42%)
Oct 14, 2020 0.9578 0.9713 0.9510 0.9510 194,859 -0.01(-0.70%)
Oct 13, 2020 0.9645 0.9780 0.9578 0.9578 122,236 -0.02(-2.07%)
Oct 12, 2020 0.9780 0.9983 0.9578 0.9780 226,834 +0.00(+0.00%)
Oct 09, 2020 0.9848 0.9915 0.9578 0.9780 386,063 -0.01(-0.68%)
Oct 08, 2020 1.005 1.012 0.9848 0.9848 281,771 -0.02(-2.01%)
Oct 07, 2020 1.012 1.018 0.9915 1.005 328,748 -0.01(-0.67%)
Oct 06, 2020 0.9983 1.025 0.9983 1.012 338,516 -0.01(-0.66%)
Oct 05, 2020 0.9848 1.025 0.9780 1.018 718,625 +0.05(+4.86%)
Oct 02, 2020 0.9578 0.9780 0.9443 0.9713 507,337 +0.01(+0.70%)
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.