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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 27, 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 (%)
May 29, 2020 0.9762 0.9762 0.9281 0.9349 359,728 -0.03(-2.86%)
May 28, 2020 0.9899 1.004 0.9487 0.9624 318,325 -0.03(-2.78%)
May 27, 2020 1.031 1.031 0.9693 0.9899 589,213 -0.02(-2.04%)
May 26, 2020 1.079 1.079 1.004 1.011 314,190 +0.03(+2.80%)
May 22, 2020 1.004 1.017 0.9624 0.9831 254,704 -0.02(-2.06%)
May 21, 2020 1.052 1.059 1.004 1.004 310,431 -0.03(-2.67%)
May 20, 2020 1.052 1.052 1.011 1.031 432,646 +0.04(+4.17%)
May 19, 2020 1.031 1.079 0.9899 0.9899 549,615 -0.04(-4.00%)
May 18, 2020 1.100 1.114 1.031 1.031 597,778 -0.02(-1.96%)
May 15, 2020 0.9968 1.072 0.9762 1.052 553,775 +0.06(+6.25%)
May 14, 2020 0.9349 1.031 0.8593 0.9899 1,020,186 +0.03(+2.86%)
May 13, 2020 0.9831 0.9968 0.9624 0.9624 343,146 -0.02(-2.10%)
May 12, 2020 1.107 1.107 0.9624 0.9831 641,203 -0.09(-8.33%)
May 11, 2020 1.224 1.241 1.066 1.072 910,524 -0.15(-12.36%)
May 08, 2020 1.272 1.279 1.224 1.224 473,335 -0.03(-2.20%)
May 07, 2020 1.189 1.251 1.169 1.251 486,989 +0.05(+4.60%)
May 06, 2020 1.210 1.225 1.176 1.196 609,994 -0.01(-1.14%)
May 05, 2020 1.224 1.237 1.189 1.210 420,437 +0.00(+0.00%)
May 04, 2020 1.244 1.251 1.182 1.210 293,600 +0.01(+0.57%)
May 01, 2020 1.292 1.292 1.189 1.203 675,382 -0.09(-6.91%)
Apr 30, 2020 1.231 1.368 1.189 1.292 1,305,171 +0.08(+6.21%)
Apr 29, 2020 1.231 1.244 1.203 1.217 439,928 +0.01(+1.14%)
Apr 28, 2020 1.306 1.306 1.182 1.203 671,900 -0.05(-3.85%)
Apr 27, 2020 1.231 1.262 1.141 1.251 473,762 +0.09(+7.69%)
Apr 24, 2020 1.196 1.196 1.141 1.162 490,499 -0.01(-0.59%)
Apr 23, 2020 1.196 1.244 1.135 1.169 490,223 -0.04(-3.41%)
Apr 22, 2020 1.210 1.231 1.182 1.210 224,198 +0.00(+0.00%)
Apr 21, 2020 1.265 1.294 1.141 1.210 281,131 -0.04(-3.30%)
Apr 20, 2020 1.237 1.265 1.155 1.251 750,800 +0.03(+2.25%)
Apr 17, 2020 1.203 1.265 1.203 1.224 570,794 -0.01(-1.11%)
Apr 16, 2020 1.203 1.244 1.196 1.237 355,927 +0.04(+3.45%)
Apr 15, 2020 1.347 1.347 1.189 1.196 605,230 -0.17(-12.56%)
Apr 14, 2020 1.072 1.389 1.072 1.368 1,694,449 +0.32(+30.92%)
Apr 13, 2020 0.9693 1.045 0.9624 1.045 484,016 +0.08(+7.80%)
Apr 09, 2020 0.9624 1.017 0.9556 0.9693 404,676 +0.00(+0.00%)
Apr 08, 2020 0.9624 0.9968 0.9556 0.9693 355,693 +0.01(+0.71%)
Apr 07, 2020 1.024 1.059 0.9556 0.9624 318,567 -0.05(-4.76%)
Apr 06, 2020 0.9899 1.031 0.9833 1.011 319,989 +0.06(+6.52%)
Apr 03, 2020 1.038 1.038 0.9418 0.9487 492,827 -0.06(-6.12%)
Apr 02, 2020 0.9349 1.024 0.9349 1.011 495,878 +0.08(+8.09%)
Apr 01, 2020 1.045 1.045 0.9281 0.9349 371,041 -0.08(-8.11%)
Mar 31, 2020 1.024 1.141 0.9900 1.017 931,181 +0.04(+4.22%)
Mar 30, 2020 1.011 1.014 0.9556 0.9762 389,087 +0.01(+1.43%)
Mar 27, 2020 1.031 1.031 0.9556 0.9624 369,038 -0.08(-7.28%)
Mar 26, 2020 0.9762 1.062 0.9762 1.038 337,443 +0.08(+7.86%)
Mar 25, 2020 0.9968 1.072 0.9487 0.9624 730,309 +0.05(+5.26%)
Mar 24, 2020 0.9143 0.9693 0.9143 0.9143 529,039 +0.04(+4.72%)
Mar 23, 2020 0.8731 0.9349 0.8593 0.8731 489,597 -0.02(-2.31%)
Mar 20, 2020 1.004 1.076 0.8662 0.8937 838,445 -0.11(-10.96%)
Mar 19, 2020 1.011 1.084 0.9693 1.004 966,118 +0.01(+0.69%)
Mar 18, 2020 1.052 1.086 0.9762 0.9968 817,177 -0.07(-6.45%)
Mar 17, 2020 1.114 1.130 1.052 1.066 593,567 -0.03(-2.52%)
Mar 16, 2020 1.155 1.155 1.086 1.093 443,902 -0.14(-11.67%)
Mar 13, 2020 1.203 1.251 1.189 1.237 454,861 +0.08(+6.51%)
Mar 12, 2020 1.059 1.251 1.059 1.162 517,693 -0.11(-8.65%)
Mar 11, 2020 1.341 1.371 1.265 1.272 414,610 -0.09(-6.57%)
Mar 10, 2020 1.313 1.375 1.292 1.361 491,618 +0.09(+7.03%)
Mar 09, 2020 1.306 1.306 1.217 1.272 544,189 -0.10(-7.50%)
Mar 06, 2020 1.341 1.409 1.341 1.375 961,507 +0.01(+0.50%)
Mar 05, 2020 1.389 1.430 1.361 1.368 605,511 -0.10(-7.01%)
Mar 04, 2020 1.478 1.526 1.451 1.471 482,091 -0.01(-0.93%)
Mar 03, 2020 1.512 1.574 1.444 1.485 508,984 -0.01(-0.46%)
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.