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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 2.035 2.097 2.001 2.021 415,647 +0.00(+0.00%)
Jan 30, 2019 2.083 2.104 1.994 2.021 438,453 -0.06(-2.65%)
Jan 29, 2019 2.090 2.097 2.056 2.076 192,022 +0.01(+0.33%)
Jan 28, 2019 2.179 2.214 2.028 2.069 823,496 -0.14(-6.52%)
Jan 25, 2019 2.234 2.269 2.186 2.214 567,303 -0.01(-0.31%)
Jan 24, 2019 2.234 2.248 2.193 2.220 376,573 -0.02(-0.92%)
Jan 23, 2019 2.255 2.276 2.227 2.241 197,759 -0.01(-0.61%)
Jan 22, 2019 2.330 2.330 2.224 2.255 297,150 -0.10(-4.37%)
Jan 18, 2019 2.324 2.406 2.289 2.358 262,268 +0.05(+2.08%)
Jan 17, 2019 2.220 2.324 2.220 2.310 99,279 +0.08(+3.38%)
Jan 16, 2019 2.220 2.269 2.214 2.234 192,446 +0.01(+0.31%)
Jan 15, 2019 2.276 2.276 2.214 2.227 175,491 -0.06(-2.70%)
Jan 14, 2019 2.379 2.379 2.262 2.289 178,034 -0.03(-1.48%)
Jan 11, 2019 2.330 2.365 2.296 2.324 158,554 -0.03(-1.46%)
Jan 10, 2019 2.365 2.420 2.289 2.358 139,764 -0.05(-2.00%)
Jan 09, 2019 2.468 2.468 2.361 2.406 166,269 -0.05(-1.96%)
Jan 08, 2019 2.385 2.475 2.378 2.454 347,572 +0.07(+2.88%)
Jan 07, 2019 2.344 2.454 2.337 2.385 227,804 +0.05(+2.06%)
Jan 04, 2019 2.262 2.358 2.255 2.337 243,213 +0.10(+4.29%)
Jan 03, 2019 2.220 2.262 2.200 2.241 188,853 +0.02(+0.93%)
Jan 02, 2019 2.159 2.262 2.138 2.220 488,047 +0.03(+1.57%)
Dec 31, 2018 2.193 2.214 2.166 2.186 540,538 +0.02(+0.95%)
Dec 28, 2018 2.186 2.234 2.138 2.166 399,003 -0.01(-0.63%)
Dec 27, 2018 2.166 2.200 2.158 2.179 307,976 -0.03(-1.55%)
Dec 26, 2018 2.193 2.217 2.124 2.214 554,094 +0.04(+1.90%)
Dec 24, 2018 2.214 2.255 2.131 2.172 431,732 -0.09(-3.95%)
Dec 21, 2018 2.310 2.310 2.234 2.262 642,071 -0.02(-0.90%)
Dec 20, 2018 2.227 2.324 2.207 2.282 844,475 +0.03(+1.53%)
Dec 19, 2018 2.324 2.358 2.234 2.248 203,784 -0.08(-3.54%)
Dec 18, 2018 2.303 2.385 2.303 2.330 444,949 +0.03(+1.19%)
Dec 17, 2018 2.282 2.330 2.262 2.303 482,083 +0.07(+3.08%)
Dec 14, 2018 2.282 2.303 2.186 2.234 366,711 -0.06(-2.40%)
Dec 13, 2018 2.372 2.372 2.289 2.289 264,607 -0.06(-2.63%)
Dec 12, 2018 2.392 2.392 2.344 2.351 206,404 -0.01(-0.29%)
Dec 11, 2018 2.399 2.420 2.337 2.358 412,834 +0.01(+0.29%)
Dec 10, 2018 2.344 2.406 2.303 2.351 972,680 -0.03(-1.16%)
Dec 07, 2018 2.379 2.413 2.372 2.379 415,150 +0.02(+0.87%)
Dec 06, 2018 2.365 2.427 2.337 2.358 907,402 -0.05(-2.00%)
Dec 04, 2018 2.372 2.454 2.372 2.406 853,574 +0.00(+0.00%)
Dec 03, 2018 2.406 2.454 2.385 2.406 580,055 +0.04(+1.74%)
Nov 30, 2018 2.365 2.406 2.337 2.365 205,684 -0.03(-1.43%)
Nov 29, 2018 2.344 2.420 2.323 2.399 485,575 +0.05(+2.35%)
Nov 28, 2018 2.399 2.447 2.324 2.344 609,134 -0.07(-2.85%)
Nov 27, 2018 2.262 2.440 2.241 2.413 692,846 +0.13(+5.72%)
Nov 26, 2018 2.489 2.530 2.255 2.282 1,127,464 -0.07(-2.92%)
Nov 23, 2018 2.234 2.379 2.207 2.351 953,070 +0.19(+8.92%)
Nov 21, 2018 2.159 2.159 2.159 0 +0.06(+2.61%)
Nov 20, 2018 2.166 2.227 2.083 2.104 605,266 -0.08(-3.47%)
Nov 19, 2018 2.241 2.241 2.166 2.179 592,112 -0.08(-3.65%)
Nov 16, 2018 2.186 2.282 2.166 2.262 503,154 +0.05(+2.17%)
Nov 15, 2018 2.200 2.274 2.166 2.214 623,167 +0.03(+1.26%)
Nov 14, 2018 2.289 2.303 2.166 2.186 503,895 -0.08(-3.34%)
Nov 13, 2018 2.379 2.406 2.255 2.262 371,128 -0.05(-2.37%)
Nov 12, 2018 2.413 2.434 2.310 2.317 367,047 -0.09(-3.71%)
Nov 09, 2018 2.544 2.544 2.392 2.406 913,213 -0.17(-6.67%)
Nov 08, 2018 2.530 2.605 2.489 2.578 368,796 -0.03(-1.06%)
Nov 07, 2018 2.647 2.647 2.554 2.605 248,556 -0.06(-2.32%)
Nov 06, 2018 2.647 2.681 2.626 2.667 102,906 +0.02(+0.78%)
Nov 05, 2018 2.674 2.681 2.626 2.647 150,565 -0.03(-1.03%)
Nov 02, 2018 2.715 2.715 2.647 2.674 138,625 -0.06(-2.26%)
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.