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 (%)
Jul 31, 2020 0.9510 0.9578 0.9342 0.9376 785,765 -0.01(-1.42%)
Jul 30, 2020 0.9578 0.9848 0.9241 0.9510 886,798 -0.01(-0.70%)
Jul 29, 2020 0.9510 0.9848 0.9443 0.9578 1,673,721 +0.02(+2.16%)
Jul 28, 2020 0.9106 0.9376 0.9106 0.9376 485,210 +0.01(+1.46%)
Jul 27, 2020 0.9241 0.9308 0.9106 0.9241 776,585 -0.02(-2.14%)
Jul 24, 2020 0.9376 0.9443 0.9308 0.9443 652,333 +0.00(+0.00%)
Jul 23, 2020 0.9376 0.9443 0.9376 0.9443 451,145 -0.01(-0.71%)
Jul 22, 2020 0.9578 0.9645 0.9376 0.9510 345,842 -0.01(-0.70%)
Jul 21, 2020 0.9443 0.9645 0.9443 0.9578 592,121 +0.01(+1.43%)
Jul 20, 2020 0.9578 0.9713 0.9409 0.9443 341,901 -0.01(-0.71%)
Jul 17, 2020 0.9510 0.9510 0.9376 0.9510 606,225 +0.01(+0.71%)
Jul 16, 2020 0.9443 0.9510 0.9173 0.9443 553,186 +0.00(+0.00%)
Jul 15, 2020 0.9510 0.9645 0.9376 0.9443 441,366 +0.00(+0.00%)
Jul 14, 2020 0.9443 0.9511 0.9308 0.9443 363,428 +0.00(+0.00%)
Jul 13, 2020 0.9848 0.9848 0.9308 0.9443 608,486 -0.03(-2.78%)
Jul 10, 2020 0.9780 0.9841 0.9510 0.9713 537,285 +0.03(+2.86%)
Jul 09, 2020 1.012 1.012 0.9376 0.9443 587,632 -0.05(-4.76%)
Jul 08, 2020 1.005 1.018 0.9848 0.9915 584,709 -0.01(-1.34%)
Jul 07, 2020 1.039 1.039 0.9848 1.005 398,853 -0.03(-3.25%)
Jul 06, 2020 1.066 1.106 1.032 1.039 931,841 -0.01(-1.28%)
Jul 02, 2020 1.093 1.093 1.039 1.052 283,468 -0.01(-1.27%)
Jul 01, 2020 1.005 1.086 1.005 1.066 570,761 +0.05(+5.33%)
Jun 30, 2020 1.066 1.066 1.005 1.012 423,223 -0.03(-3.23%)
Jun 29, 2020 1.045 1.081 1.032 1.045 610,500 -0.01(-0.64%)
Jun 26, 2020 1.072 1.093 1.045 1.052 283,023 -0.05(-4.88%)
Jun 25, 2020 1.099 1.133 1.079 1.106 380,998 -0.01(-0.61%)
Jun 24, 2020 1.214 1.214 1.106 1.113 703,632 -0.10(-8.33%)
Jun 23, 2020 1.234 1.239 1.167 1.214 475,361 +0.01(+1.12%)
Jun 22, 2020 1.221 1.221 1.194 1.201 389,481 +0.00(+0.00%)
Jun 19, 2020 1.234 1.255 1.180 1.201 518,160 -0.01(-1.11%)
Jun 18, 2020 1.221 1.248 1.133 1.214 842,133 +0.03(+2.27%)
Jun 17, 2020 1.302 1.302 1.184 1.187 454,933 -0.03(-2.22%)
Jun 16, 2020 1.228 1.268 1.194 1.214 624,445 +0.03(+2.86%)
Jun 15, 2020 1.126 1.187 1.052 1.180 454,433 +0.05(+4.17%)
Jun 12, 2020 1.221 1.228 1.126 1.133 556,411 -0.01(-1.18%)
Jun 11, 2020 1.194 1.214 1.126 1.147 396,049 -0.12(-9.57%)
Jun 10, 2020 1.261 1.329 1.228 1.268 578,167 +0.03(+2.17%)
Jun 09, 2020 1.302 1.302 1.207 1.241 291,671 -0.07(-5.15%)
Jun 08, 2020 1.261 1.309 1.221 1.309 665,961 +0.04(+3.19%)
Jun 05, 2020 1.295 1.336 1.228 1.268 676,499 +0.04(+3.30%)
Jun 04, 2020 1.174 1.268 1.093 1.228 929,104 +0.03(+2.82%)
Jun 03, 2020 1.018 1.214 1.012 1.194 1,566,185 +0.19(+18.79%)
Jun 02, 2020 0.9241 1.005 0.9241 1.005 338,481 +0.07(+7.19%)
Jun 01, 2020 0.9443 0.9571 0.9241 0.9376 345,152 +0.02(+2.21%)
May 29, 2020 0.9578 0.9578 0.9106 0.9173 366,641 -0.03(-2.86%)
May 28, 2020 0.9713 0.9848 0.9308 0.9443 324,442 -0.03(-2.78%)
May 27, 2020 1.012 1.012 0.9510 0.9713 600,535 -0.02(-2.04%)
May 26, 2020 1.059 1.059 0.9848 0.9915 320,227 +0.03(+2.80%)
May 22, 2020 0.9848 0.9983 0.9443 0.9645 259,599 -0.02(-2.05%)
May 21, 2020 1.032 1.039 0.9848 0.9848 316,396 -0.03(-2.67%)
May 20, 2020 1.032 1.032 0.9915 1.012 440,959 +0.04(+4.17%)
May 19, 2020 1.012 1.059 0.9713 0.9713 560,176 -0.04(-4.00%)
May 18, 2020 1.079 1.093 1.012 1.012 609,265 -0.02(-1.96%)
May 15, 2020 0.9780 1.052 0.9578 1.032 564,417 +0.06(+6.25%)
May 14, 2020 0.9173 1.012 0.8431 0.9713 1,039,790 +0.03(+2.86%)
May 13, 2020 0.9645 0.9780 0.9443 0.9443 349,739 -0.02(-2.10%)
May 12, 2020 1.086 1.086 0.9443 0.9645 653,524 -0.09(-8.33%)
May 11, 2020 1.201 1.217 1.045 1.052 928,020 -0.15(-12.36%)
May 08, 2020 1.248 1.255 1.201 1.201 482,430 -0.03(-2.20%)
May 07, 2020 1.167 1.228 1.147 1.228 496,347 +0.05(+4.60%)
May 06, 2020 1.187 1.202 1.153 1.174 621,715 -0.01(-1.14%)
May 05, 2020 1.201 1.214 1.167 1.187 428,516 +0.00(+0.00%)
May 04, 2020 1.221 1.228 1.160 1.187 299,241 +0.01(+0.57%)
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.