Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2018 2.330 2.371 2.303 2.330 208,761 -0.03(-1.43%)
Nov 29, 2018 2.310 2.384 2.289 2.364 492,839 +0.05(+2.35%)
Nov 28, 2018 2.364 2.411 2.289 2.310 618,247 -0.07(-2.85%)
Nov 27, 2018 2.228 2.405 2.208 2.377 703,211 +0.13(+5.72%)
Nov 26, 2018 2.452 2.493 2.222 2.249 1,144,330 -0.07(-2.92%)
Nov 23, 2018 2.201 2.344 2.174 2.316 967,328 +0.19(+8.92%)
Nov 21, 2018 2.127 2.127 2.127 0 +0.05(+2.61%)
Nov 20, 2018 2.134 2.195 2.052 2.073 614,321 -0.07(-3.47%)
Nov 19, 2018 2.208 2.208 2.134 2.147 600,970 -0.08(-3.65%)
Nov 16, 2018 2.154 2.249 2.134 2.228 510,682 +0.05(+2.17%)
Nov 15, 2018 2.167 2.241 2.134 2.181 632,489 +0.03(+1.26%)
Nov 14, 2018 2.256 2.269 2.134 2.154 511,433 -0.07(-3.34%)
Nov 13, 2018 2.344 2.371 2.222 2.228 376,680 -0.05(-2.37%)
Nov 12, 2018 2.377 2.398 2.276 2.283 372,538 -0.09(-3.71%)
Nov 09, 2018 2.506 2.506 2.357 2.371 926,875 -0.17(-6.67%)
Nov 08, 2018 2.493 2.567 2.452 2.540 374,314 -0.03(-1.06%)
Nov 07, 2018 2.608 2.608 2.516 2.567 252,274 -0.06(-2.32%)
Nov 06, 2018 2.608 2.642 2.587 2.628 104,445 +0.02(+0.78%)
Nov 05, 2018 2.635 2.642 2.587 2.608 152,817 -0.03(-1.03%)
Nov 02, 2018 2.675 2.675 2.608 2.635 140,699 -0.06(-2.26%)
Nov 01, 2018 2.594 2.710 2.546 2.696 730,938 +0.12(+4.46%)
Oct 31, 2018 2.540 2.614 2.493 2.581 413,473 +0.07(+2.97%)
Oct 30, 2018 2.499 2.554 2.405 2.506 624,329 +0.00(+0.00%)
Oct 29, 2018 2.533 2.628 2.493 2.506 208,496 -0.02(-0.80%)
Oct 26, 2018 2.506 2.547 2.452 2.526 227,511 +0.01(+0.27%)
Oct 25, 2018 2.438 2.540 2.432 2.520 449,299 +0.13(+5.38%)
Oct 24, 2018 2.587 2.601 2.371 2.391 1,204,644 -0.21(-8.07%)
Oct 23, 2018 2.560 2.642 2.510 2.601 503,725 -0.03(-1.03%)
Oct 22, 2018 2.675 2.770 2.608 2.628 873,703 +0.05(+1.84%)
Oct 19, 2018 2.675 2.703 2.560 2.581 316,537 -0.07(-2.81%)
Oct 18, 2018 2.662 2.703 2.628 2.655 641,017 -0.03(-1.26%)
Oct 17, 2018 2.675 2.696 2.628 2.689 87,348 +0.01(+0.51%)
Oct 16, 2018 2.635 2.696 2.600 2.675 133,019 +0.05(+2.07%)
Oct 15, 2018 2.675 2.685 2.608 2.621 162,922 -0.05(-1.78%)
Oct 12, 2018 2.635 2.750 2.614 2.669 280,808 +0.08(+3.14%)
Oct 11, 2018 2.587 2.642 2.560 2.587 183,665 -0.01(-0.26%)
Oct 10, 2018 2.757 2.762 2.591 2.594 363,693 -0.19(-6.81%)
Oct 09, 2018 2.791 2.852 2.777 2.784 246,333 -0.03(-0.96%)
Oct 08, 2018 2.791 2.824 2.730 2.811 325,806 -0.01(-0.24%)
Oct 05, 2018 2.818 2.838 2.791 2.818 354,775 -0.01(-0.48%)
Oct 04, 2018 2.811 2.927 2.811 2.831 510,289 +0.02(+0.72%)
Oct 03, 2018 2.777 2.826 2.777 2.811 222,361 +0.03(+1.22%)
Oct 02, 2018 2.845 2.879 2.764 2.777 389,422 -0.05(-1.68%)
Oct 01, 2018 2.811 2.892 2.811 2.824 421,968 +0.03(+1.21%)
Sep 28, 2018 2.675 2.804 2.675 2.791 655,515 +0.12(+4.30%)
Sep 27, 2018 2.662 2.696 2.662 2.675 163,766 +0.03(+1.28%)
Sep 26, 2018 2.669 2.784 2.635 2.642 831,236 -0.02(-0.76%)
Sep 25, 2018 2.635 2.682 2.621 2.662 167,569 +0.02(+0.77%)
Sep 24, 2018 2.682 2.709 2.614 2.642 285,679 -0.03(-1.02%)
Sep 21, 2018 2.662 2.723 2.655 2.669 276,379 +0.02(+0.77%)
Sep 20, 2018 2.682 2.682 2.608 2.648 186,054 +0.02(+0.77%)
Sep 19, 2018 2.635 2.675 2.601 2.628 202,551 -0.01(-0.51%)
Sep 18, 2018 2.614 2.655 2.608 2.642 250,114 +0.05(+1.83%)
Sep 17, 2018 2.770 2.770 2.574 2.594 314,182 -0.07(-2.79%)
Sep 14, 2018 2.642 2.682 2.574 2.669 239,174 +0.05(+2.07%)
Sep 13, 2018 2.581 2.614 2.574 2.614 248,961 +0.04(+1.58%)
Sep 12, 2018 2.642 2.642 2.567 2.574 395,361 -0.03(-1.04%)
Sep 11, 2018 2.587 2.642 2.581 2.601 479,977 -0.02(-0.78%)
Sep 10, 2018 2.662 2.682 2.614 2.621 339,701 -0.03(-1.02%)
Sep 07, 2018 2.648 2.696 2.642 2.648 381,055 -0.01(-0.51%)
Sep 06, 2018 2.750 2.750 2.642 2.662 294,283 -0.08(-2.96%)
Sep 05, 2018 2.818 2.838 2.730 2.743 518,588 -0.09(-3.11%)
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.