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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 2.198 2.239 2.177 2.177 442,745 -0.02(-0.93%)
Apr 29, 2019 2.177 2.218 2.163 2.198 344,021 +0.03(+1.58%)
Apr 26, 2019 2.170 2.181 2.150 2.163 141,836 +0.01(+0.32%)
Apr 25, 2019 2.156 2.170 2.143 2.156 230,588 +0.00(+0.00%)
Apr 24, 2019 2.150 2.177 2.150 2.156 86,065 +0.01(+0.32%)
Apr 23, 2019 2.136 2.177 2.136 2.150 249,328 +0.01(+0.32%)
Apr 22, 2019 2.156 2.156 2.136 2.143 128,337 -0.01(-0.32%)
Apr 18, 2019 2.136 2.170 2.136 2.150 121,970 +0.00(+0.00%)
Apr 17, 2019 2.156 2.184 2.143 2.150 176,227 +0.00(+0.00%)
Apr 16, 2019 2.218 2.218 2.136 2.150 265,055 -0.05(-2.18%)
Apr 15, 2019 2.081 2.245 2.067 2.198 686,422 +0.12(+5.59%)
Apr 12, 2019 2.143 2.162 2.074 2.081 117,004 -0.05(-2.25%)
Apr 11, 2019 2.115 2.156 2.088 2.129 441,519 +0.03(+1.63%)
Apr 10, 2019 2.020 2.109 2.013 2.095 328,237 +0.10(+4.79%)
Apr 09, 2019 1.985 2.026 1.937 1.999 843,024 -0.01(-0.68%)
Apr 08, 2019 2.081 2.095 1.978 2.013 242,199 -0.05(-2.65%)
Apr 05, 2019 2.047 2.088 2.006 2.067 306,313 +0.01(+0.67%)
Apr 04, 2019 2.061 2.081 1.999 2.054 397,143 -0.02(-0.99%)
Apr 03, 2019 1.999 2.081 1.999 2.074 415,704 +0.08(+3.77%)
Apr 02, 2019 1.985 2.020 1.958 1.999 473,295 +0.01(+0.69%)
Apr 01, 2019 1.937 2.013 1.917 1.985 597,133 +0.05(+2.84%)
Mar 29, 2019 1.978 1.978 1.910 1.931 332,460 -0.01(-0.70%)
Mar 28, 2019 1.924 1.965 1.889 1.944 418,219 +0.03(+1.43%)
Mar 27, 2019 1.917 1.917 1.859 1.917 350,407 +0.00(+0.00%)
Mar 26, 2019 1.876 1.924 1.848 1.917 1,082,144 +0.05(+2.94%)
Mar 25, 2019 1.848 1.876 1.828 1.862 405,527 +0.00(+0.00%)
Mar 22, 2019 1.869 1.903 1.855 1.862 594,953 -0.01(-0.37%)
Mar 21, 2019 1.848 1.883 1.835 1.869 230,378 +0.01(+0.37%)
Mar 20, 2019 1.842 1.883 1.787 1.862 319,017 +0.01(+0.37%)
Mar 19, 2019 1.876 1.876 1.835 1.855 185,053 -0.01(-0.73%)
Mar 18, 2019 1.814 1.869 1.814 1.869 285,779 +0.05(+3.02%)
Mar 15, 2019 1.828 1.876 1.814 1.814 750,228 -0.01(-0.75%)
Mar 14, 2019 1.855 1.883 1.787 1.828 359,723 -0.03(-1.48%)
Mar 13, 2019 1.787 1.869 1.787 1.855 594,820 +0.08(+4.23%)
Mar 12, 2019 1.759 1.794 1.725 1.780 309,891 +0.02(+1.17%)
Mar 11, 2019 1.684 1.773 1.684 1.759 298,611 +0.08(+4.90%)
Mar 08, 2019 1.746 1.753 1.649 1.677 825,309 -0.05(-2.78%)
Mar 07, 2019 1.753 1.780 1.725 1.725 503,986 -0.03(-1.56%)
Mar 06, 2019 1.821 1.827 1.739 1.753 907,543 -0.05(-3.03%)
Mar 05, 2019 1.821 1.855 1.800 1.807 452,285 -0.01(-0.38%)
Mar 04, 2019 1.794 1.859 1.794 1.814 252,220 +0.03(+1.53%)
Mar 01, 2019 1.807 1.821 1.780 1.787 563,109 -0.01(-0.76%)
Feb 28, 2019 1.842 1.869 1.794 1.800 537,689 -0.03(-1.87%)
Feb 27, 2019 1.842 1.917 1.780 1.835 1,260,773 -0.03(-1.47%)
Feb 26, 2019 2.026 2.047 1.855 1.862 1,638,805 -0.20(-9.63%)
Feb 25, 2019 2.026 2.081 2.026 2.061 390,296 +0.03(+1.69%)
Feb 22, 2019 2.026 2.074 2.020 2.026 326,617 -0.05(-2.31%)
Feb 21, 2019 2.040 2.081 2.016 2.074 215,857 +0.03(+1.34%)
Feb 20, 2019 2.047 2.081 2.033 2.047 335,182 -0.03(-1.32%)
Feb 19, 2019 2.033 2.088 2.033 2.074 1,317,086 +0.01(+0.33%)
Feb 15, 2019 2.109 2.109 2.047 2.067 393,226 -0.03(-1.63%)
Feb 14, 2019 2.136 2.156 2.067 2.102 480,880 -0.03(-1.60%)
Feb 13, 2019 2.218 2.218 2.129 2.136 311,217 -0.08(-3.41%)
Feb 12, 2019 2.102 2.239 2.054 2.211 408,273 +0.13(+6.25%)
Feb 11, 2019 2.102 2.102 2.047 2.081 86,049 -0.01(-0.65%)
Feb 08, 2019 2.040 2.102 1.992 2.095 197,489 +0.05(+2.34%)
Feb 07, 2019 2.081 2.122 2.047 2.047 343,781 -0.06(-2.92%)
Feb 06, 2019 2.054 2.136 2.037 2.109 1,371,272 +0.03(+1.65%)
Feb 05, 2019 2.102 2.115 2.067 2.074 184,854 +0.01(+0.66%)
Feb 04, 2019 2.040 2.067 2.026 2.061 174,606 +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.