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

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2020 1.327 1.327 1.327 363,487 +0.02(+1.58%)
Dec 30, 2020 1.313 1.327 1.299 1.306 363,487 -0.01(-0.52%)
Dec 29, 2020 1.334 1.334 1.292 1.313 266,599 -0.01(-1.04%)
Dec 28, 2020 1.327 1.334 1.299 1.327 668,617 +0.02(+1.58%)
Dec 24, 2020 1.306 1.313 1.272 1.306 325,108 +0.00(+0.00%)
Dec 23, 2020 1.251 1.320 1.244 1.306 513,174 +0.05(+3.82%)
Dec 22, 2020 1.306 1.306 1.217 1.258 1,345,478 -0.04(-3.17%)
Dec 21, 2020 1.334 1.347 1.258 1.299 1,007,413 -0.06(-4.55%)
Dec 18, 2020 1.382 1.409 1.347 1.361 1,145,662 -0.02(-1.49%)
Dec 17, 2020 1.416 1.444 1.361 1.382 760,977 -0.01(-0.99%)
Dec 16, 2020 1.347 1.396 1.347 1.396 474,526 +0.05(+3.57%)
Dec 15, 2020 1.320 1.423 1.286 1.347 2,291,907 +0.11(+8.89%)
Dec 14, 2020 1.265 1.272 1.237 1.237 314,603 -0.02(-1.64%)
Dec 11, 2020 1.258 1.265 1.224 1.258 526,719 +0.01(+0.55%)
Dec 10, 2020 1.196 1.272 1.189 1.251 255,579 +0.03(+2.82%)
Dec 09, 2020 1.279 1.279 1.176 1.217 495,116 -0.04(-3.28%)
Dec 08, 2020 1.265 1.306 1.231 1.258 286,460 +0.00(+0.00%)
Dec 07, 2020 1.299 1.334 1.251 1.258 586,679 -0.03(-2.14%)
Dec 04, 2020 1.169 1.286 1.169 1.286 991,763 +0.10(+8.72%)
Dec 03, 2020 1.155 1.196 1.114 1.182 586,499 +0.02(+1.78%)
Dec 02, 2020 1.155 1.196 1.114 1.162 344,686 +0.01(+0.59%)
Dec 01, 2020 1.176 1.244 1.155 1.155 458,035 +0.01(+0.60%)
Nov 30, 2020 1.272 1.272 1.148 1.148 858,260 -0.09(-7.22%)
Nov 27, 2020 1.121 1.258 1.121 1.237 671,309 +0.11(+9.76%)
Nov 25, 2020 1.169 1.182 1.127 1.127 371,947 -0.03(-2.96%)
Nov 24, 2020 1.155 1.182 1.114 1.162 644,052 +0.05(+4.97%)
Nov 23, 2020 1.182 1.182 1.038 1.107 863,941 -0.08(-6.94%)
Nov 20, 2020 1.169 1.210 1.148 1.189 320,890 +0.03(+2.37%)
Nov 19, 2020 1.162 1.176 1.134 1.162 210,351 +0.02(+1.81%)
Nov 18, 2020 1.134 1.231 1.107 1.141 802,784 +0.01(+1.22%)
Nov 17, 2020 1.155 1.155 1.107 1.127 378,401 -0.03(-2.38%)
Nov 16, 2020 1.066 1.155 1.066 1.155 556,110 +0.10(+9.09%)
Nov 13, 2020 1.066 1.072 1.045 1.059 227,503 +0.00(+0.00%)
Nov 12, 2020 1.066 1.086 1.038 1.059 530,328 +0.03(+3.36%)
Nov 11, 2020 1.038 1.045 1.004 1.024 239,138 +0.00(+0.00%)
Nov 10, 2020 0.9899 1.045 0.9693 1.024 541,890 +0.02(+2.05%)
Nov 09, 2020 0.9899 1.031 0.9693 1.004 734,638 +0.06(+5.80%)
Nov 06, 2020 0.9556 0.9693 0.9349 0.9487 373,693 +0.01(+0.73%)
Nov 05, 2020 0.9418 0.9624 0.9418 0.9418 188,775 +0.00(+0.00%)
Nov 04, 2020 0.9556 0.9556 0.9349 0.9418 236,850 +0.00(+0.00%)
Nov 03, 2020 0.9418 0.9487 0.9418 0.9418 147,836 +0.00(+0.00%)
Nov 02, 2020 0.9418 0.9556 0.9418 0.9418 274,634 +0.01(+0.74%)
Oct 30, 2020 0.9418 0.9487 0.9212 0.9349 357,692 +0.00(+0.00%)
Oct 29, 2020 0.9349 0.9418 0.9074 0.9349 395,525 +0.01(+1.49%)
Oct 28, 2020 0.9418 0.9418 0.8937 0.9212 625,749 -0.03(-2.90%)
Oct 27, 2020 0.9556 0.9556 0.9349 0.9487 302,260 +0.01(+0.73%)
Oct 26, 2020 0.9556 0.9624 0.9418 0.9418 290,910 -0.01(-1.44%)
Oct 23, 2020 0.9487 0.9693 0.9487 0.9556 202,192 -0.02(-2.11%)
Oct 22, 2020 0.9556 0.9831 0.9556 0.9762 224,595 +0.01(+0.71%)
Oct 21, 2020 0.9418 0.9899 0.9418 0.9693 307,744 +0.02(+2.17%)
Oct 20, 2020 0.9418 0.9556 0.9418 0.9487 124,310 +0.00(+0.00%)
Oct 19, 2020 0.9693 0.9831 0.9349 0.9487 558,301 -0.01(-1.43%)
Oct 16, 2020 0.9831 0.9864 0.9624 0.9624 279,869 -0.02(-2.10%)
Oct 15, 2020 0.9831 0.9831 0.9693 0.9831 150,943 +0.01(+1.42%)
Oct 14, 2020 0.9762 0.9899 0.9693 0.9693 191,185 -0.01(-0.70%)
Oct 13, 2020 0.9831 0.9968 0.9762 0.9762 119,932 -0.02(-2.07%)
Oct 12, 2020 0.9968 1.017 0.9762 0.9968 222,557 +0.00(+0.00%)
Oct 09, 2020 1.004 1.011 0.9762 0.9968 378,784 -0.01(-0.69%)
Oct 08, 2020 1.024 1.031 1.004 1.004 276,458 -0.02(-2.01%)
Oct 07, 2020 1.031 1.038 1.011 1.024 322,550 -0.01(-0.67%)
Oct 06, 2020 1.017 1.045 1.017 1.031 332,134 -0.01(-0.66%)
Oct 05, 2020 1.004 1.045 0.9968 1.038 705,077 +0.05(+4.86%)
Oct 02, 2020 0.9762 0.9968 0.9624 0.9899 497,772 +0.01(+0.70%)
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.