Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2019 2.066 2.066 1.998 2.025 288,485 -0.05(-2.29%)
May 30, 2019 2.154 2.154 2.073 2.073 107,938 -0.09(-4.08%)
May 29, 2019 2.161 2.167 2.106 2.161 181,241 -0.02(-0.93%)
May 28, 2019 2.188 2.195 2.140 2.181 157,298 +0.00(+0.00%)
May 24, 2019 2.195 2.215 2.181 2.181 142,914 -0.03(-1.23%)
May 23, 2019 2.222 2.228 2.167 2.208 407,451 -0.03(-1.21%)
May 22, 2019 2.235 2.249 2.228 2.235 141,586 +0.00(+0.00%)
May 21, 2019 2.222 2.249 2.215 2.235 227,577 +0.00(+0.00%)
May 20, 2019 2.222 2.245 2.208 2.235 191,488 +0.00(+0.00%)
May 17, 2019 2.215 2.256 2.215 2.235 196,802 +0.00(+0.00%)
May 16, 2019 2.215 2.256 2.215 2.235 412,416 +0.01(+0.30%)
May 15, 2019 2.235 2.249 2.188 2.228 560,118 -0.01(-0.60%)
May 14, 2019 2.154 2.256 2.134 2.242 498,924 +0.21(+10.33%)
May 13, 2019 2.120 2.127 2.018 2.032 319,411 -0.12(-5.36%)
May 10, 2019 2.140 2.154 2.140 2.147 297,787 +0.00(+0.00%)
May 09, 2019 2.161 2.188 2.140 2.147 306,390 -0.03(-1.55%)
May 08, 2019 2.181 2.208 2.174 2.181 109,109 +0.00(+0.00%)
May 07, 2019 2.167 2.201 2.167 2.181 373,161 -0.01(-0.31%)
May 06, 2019 2.174 2.201 2.167 2.188 344,226 -0.01(-0.62%)
May 03, 2019 2.195 2.222 2.181 2.201 238,731 +0.02(+0.93%)
May 02, 2019 2.174 2.195 2.165 2.181 185,936 +0.00(+0.00%)
May 01, 2019 2.174 2.249 2.167 2.181 312,843 +0.03(+1.26%)
Apr 30, 2019 2.174 2.215 2.154 2.154 447,492 -0.02(-0.93%)
Apr 29, 2019 2.154 2.195 2.140 2.174 347,709 +0.03(+1.58%)
Apr 26, 2019 2.147 2.158 2.127 2.140 143,357 +0.01(+0.32%)
Apr 25, 2019 2.134 2.147 2.120 2.134 233,060 +0.00(+0.00%)
Apr 24, 2019 2.127 2.154 2.127 2.134 86,988 +0.01(+0.32%)
Apr 23, 2019 2.113 2.154 2.113 2.127 252,001 +0.01(+0.32%)
Apr 22, 2019 2.134 2.134 2.113 2.120 129,713 -0.01(-0.32%)
Apr 18, 2019 2.113 2.147 2.113 2.127 123,278 +0.00(+0.00%)
Apr 17, 2019 2.134 2.161 2.120 2.127 178,117 +0.00(+0.00%)
Apr 16, 2019 2.195 2.195 2.113 2.127 267,897 -0.05(-2.18%)
Apr 15, 2019 2.059 2.222 2.046 2.174 693,782 +0.12(+5.59%)
Apr 12, 2019 2.120 2.139 2.052 2.059 118,258 -0.05(-2.25%)
Apr 11, 2019 2.093 2.134 2.066 2.106 446,254 +0.03(+1.63%)
Apr 10, 2019 1.998 2.086 1.991 2.073 331,757 +0.09(+4.79%)
Apr 09, 2019 1.964 2.005 1.917 1.978 852,064 -0.01(-0.68%)
Apr 08, 2019 2.059 2.073 1.957 1.991 244,796 -0.05(-2.65%)
Apr 05, 2019 2.025 2.066 1.985 2.046 309,598 +0.01(+0.67%)
Apr 04, 2019 2.039 2.059 1.978 2.032 401,401 -0.02(-0.99%)
Apr 03, 2019 1.978 2.059 1.978 2.052 420,161 +0.07(+3.77%)
Apr 02, 2019 1.964 1.998 1.937 1.978 478,369 +0.01(+0.69%)
Apr 01, 2019 1.917 1.991 1.897 1.964 603,536 +0.05(+2.84%)
Mar 29, 2019 1.957 1.957 1.890 1.910 336,025 -0.01(-0.70%)
Mar 28, 2019 1.903 1.944 1.869 1.924 422,704 +0.03(+1.43%)
Mar 27, 2019 1.897 1.897 1.839 1.897 354,164 +0.00(+0.00%)
Mar 26, 2019 1.856 1.903 1.829 1.897 1,093,747 +0.05(+2.94%)
Mar 25, 2019 1.829 1.856 1.809 1.842 409,875 +0.00(+0.00%)
Mar 22, 2019 1.849 1.883 1.836 1.842 601,332 -0.01(-0.37%)
Mar 21, 2019 1.829 1.863 1.815 1.849 232,848 +0.01(+0.37%)
Mar 20, 2019 1.822 1.863 1.768 1.842 322,438 +0.01(+0.37%)
Mar 19, 2019 1.856 1.856 1.815 1.836 187,037 -0.01(-0.73%)
Mar 18, 2019 1.795 1.849 1.795 1.849 288,843 +0.05(+3.02%)
Mar 15, 2019 1.808 1.856 1.795 1.795 758,272 -0.01(-0.75%)
Mar 14, 2019 1.836 1.863 1.768 1.808 363,580 -0.03(-1.48%)
Mar 13, 2019 1.768 1.849 1.768 1.836 601,197 +0.07(+4.23%)
Mar 12, 2019 1.741 1.775 1.707 1.761 313,213 +0.02(+1.17%)
Mar 11, 2019 1.666 1.754 1.666 1.741 301,813 +0.08(+4.90%)
Mar 08, 2019 1.727 1.734 1.632 1.659 834,158 -0.05(-2.78%)
Mar 07, 2019 1.734 1.761 1.707 1.707 509,390 -0.03(-1.56%)
Mar 06, 2019 1.802 1.808 1.720 1.734 917,274 -0.05(-3.03%)
Mar 05, 2019 1.802 1.836 1.781 1.788 457,135 -0.01(-0.38%)
Mar 04, 2019 1.775 1.839 1.775 1.795 254,924 +0.03(+1.53%)
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.