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: 4:10 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 (%)
Apr 30, 2019 2.207 2.248 2.186 2.186 440,896 -0.02(-0.93%)
Apr 29, 2019 2.186 2.227 2.172 2.207 342,584 +0.03(+1.58%)
Apr 26, 2019 2.179 2.190 2.159 2.172 141,244 +0.01(+0.32%)
Apr 25, 2019 2.166 2.179 2.152 2.166 229,625 +0.00(+0.00%)
Apr 24, 2019 2.159 2.186 2.159 2.166 85,706 +0.01(+0.32%)
Apr 23, 2019 2.145 2.186 2.145 2.159 248,287 +0.01(+0.32%)
Apr 22, 2019 2.166 2.166 2.145 2.152 127,801 -0.01(-0.32%)
Apr 18, 2019 2.145 2.179 2.145 2.159 121,461 +0.00(+0.00%)
Apr 17, 2019 2.166 2.193 2.152 2.159 175,491 +0.00(+0.00%)
Apr 16, 2019 2.227 2.227 2.145 2.159 263,949 -0.05(-2.18%)
Apr 15, 2019 2.090 2.255 2.076 2.207 683,556 +0.12(+5.59%)
Apr 12, 2019 2.152 2.171 2.083 2.090 116,515 -0.05(-2.25%)
Apr 11, 2019 2.124 2.166 2.097 2.138 439,676 +0.03(+1.63%)
Apr 10, 2019 2.028 2.117 2.021 2.104 326,867 +0.10(+4.79%)
Apr 09, 2019 1.994 2.035 1.946 2.007 839,504 -0.01(-0.68%)
Apr 08, 2019 2.090 2.104 1.987 2.021 241,188 -0.06(-2.65%)
Apr 05, 2019 2.056 2.097 2.014 2.076 305,034 +0.01(+0.67%)
Apr 04, 2019 2.069 2.090 2.007 2.062 395,484 -0.02(-0.99%)
Apr 03, 2019 2.007 2.090 2.007 2.083 413,968 +0.08(+3.77%)
Apr 02, 2019 1.994 2.028 1.966 2.007 471,318 +0.01(+0.69%)
Apr 01, 2019 1.946 2.021 1.925 1.994 594,640 +0.06(+2.84%)
Mar 29, 2019 1.987 1.987 1.918 1.939 331,072 -0.01(-0.70%)
Mar 28, 2019 1.932 1.973 1.897 1.952 416,473 +0.03(+1.43%)
Mar 27, 2019 1.925 1.925 1.866 1.925 348,944 +0.00(+0.00%)
Mar 26, 2019 1.884 1.932 1.856 1.925 1,077,625 +0.05(+2.94%)
Mar 25, 2019 1.856 1.884 1.836 1.870 403,834 +0.00(+0.00%)
Mar 22, 2019 1.877 1.911 1.863 1.870 592,468 -0.01(-0.37%)
Mar 21, 2019 1.856 1.891 1.842 1.877 229,416 +0.01(+0.37%)
Mar 20, 2019 1.849 1.891 1.794 1.870 317,685 +0.01(+0.37%)
Mar 19, 2019 1.884 1.884 1.842 1.863 184,280 -0.01(-0.73%)
Mar 18, 2019 1.822 1.877 1.822 1.877 284,585 +0.05(+3.02%)
Mar 15, 2019 1.836 1.884 1.822 1.822 747,095 -0.01(-0.75%)
Mar 14, 2019 1.863 1.891 1.794 1.836 358,221 -0.03(-1.48%)
Mar 13, 2019 1.794 1.877 1.794 1.863 592,336 +0.08(+4.23%)
Mar 12, 2019 1.767 1.801 1.732 1.787 308,597 +0.02(+1.17%)
Mar 11, 2019 1.691 1.781 1.691 1.767 297,364 +0.08(+4.90%)
Mar 08, 2019 1.753 1.760 1.656 1.684 821,863 -0.05(-2.78%)
Mar 07, 2019 1.760 1.787 1.732 1.732 501,882 -0.03(-1.56%)
Mar 06, 2019 1.829 1.835 1.746 1.760 903,754 -0.05(-3.03%)
Mar 05, 2019 1.829 1.863 1.808 1.815 450,397 -0.01(-0.38%)
Mar 04, 2019 1.801 1.866 1.801 1.822 251,167 +0.03(+1.53%)
Mar 01, 2019 1.815 1.829 1.787 1.794 560,758 -0.01(-0.76%)
Feb 28, 2019 1.849 1.877 1.801 1.808 535,444 -0.03(-1.87%)
Feb 27, 2019 1.849 1.925 1.787 1.842 1,255,508 -0.03(-1.47%)
Feb 26, 2019 2.035 2.056 1.863 1.870 1,631,962 -0.20(-9.63%)
Feb 25, 2019 2.035 2.090 2.035 2.069 388,667 +0.03(+1.69%)
Feb 22, 2019 2.035 2.083 2.028 2.035 325,254 -0.05(-2.31%)
Feb 21, 2019 2.049 2.090 2.025 2.083 214,955 +0.03(+1.34%)
Feb 20, 2019 2.056 2.090 2.042 2.056 333,782 -0.03(-1.32%)
Feb 19, 2019 2.042 2.097 2.042 2.083 1,311,587 +0.01(+0.33%)
Feb 15, 2019 2.117 2.117 2.056 2.076 391,585 -0.03(-1.63%)
Feb 14, 2019 2.145 2.166 2.076 2.111 478,872 -0.03(-1.60%)
Feb 13, 2019 2.227 2.227 2.138 2.145 309,918 -0.08(-3.41%)
Feb 12, 2019 2.111 2.248 2.062 2.220 406,569 +0.13(+6.25%)
Feb 11, 2019 2.111 2.111 2.056 2.090 85,690 -0.01(-0.65%)
Feb 08, 2019 2.049 2.111 2.001 2.104 196,665 +0.05(+2.34%)
Feb 07, 2019 2.090 2.131 2.056 2.056 342,346 -0.06(-2.92%)
Feb 06, 2019 2.062 2.145 2.045 2.117 1,365,546 +0.03(+1.65%)
Feb 05, 2019 2.111 2.124 2.076 2.083 184,082 +0.01(+0.66%)
Feb 04, 2019 2.049 2.076 2.035 2.069 173,877 +0.02(+1.01%)
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.