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 (%)
Sep 30, 2020 0.9347 0.9686 0.9347 0.9550 375,637 -0.01(-0.70%)
Sep 29, 2020 0.9483 0.9686 0.9415 0.9618 177,073 +0.01(+0.71%)
Sep 28, 2020 0.9618 0.9686 0.9483 0.9550 190,610 +0.00(+0.00%)
Sep 25, 2020 0.9618 0.9618 0.9415 0.9550 347,689 +0.01(+0.71%)
Sep 24, 2020 0.9550 0.9618 0.9347 0.9483 332,399 -0.01(-0.71%)
Sep 23, 2020 0.9483 1.002 0.9347 0.9550 907,655 +0.02(+2.17%)
Sep 22, 2020 0.9550 0.9618 0.9212 0.9347 309,085 -0.01(-1.43%)
Sep 21, 2020 1.009 1.009 0.9347 0.9483 466,107 -0.09(-8.50%)
Sep 18, 2020 1.030 1.043 1.002 1.036 197,097 +0.01(+0.66%)
Sep 17, 2020 0.9686 1.030 0.9618 1.030 601,097 +0.06(+6.29%)
Sep 16, 2020 0.9483 0.9754 0.9407 0.9686 433,635 +0.03(+2.88%)
Sep 15, 2020 0.9483 0.9618 0.9415 0.9415 131,196 +0.00(+0.00%)
Sep 14, 2020 0.9347 0.9686 0.9347 0.9415 188,227 +0.00(+0.00%)
Sep 11, 2020 0.9483 0.9754 0.9279 0.9415 283,761 -0.01(-1.42%)
Sep 10, 2020 0.9483 0.9618 0.9373 0.9550 124,097 +0.01(+1.44%)
Sep 09, 2020 0.9618 0.9618 0.9144 0.9415 255,837 -0.02(-2.11%)
Sep 08, 2020 0.9279 0.9821 0.9279 0.9618 260,695 -0.01(-0.70%)
Sep 04, 2020 0.9618 0.9754 0.9347 0.9686 264,568 +0.02(+2.14%)
Sep 03, 2020 0.9550 0.9686 0.9415 0.9483 284,504 -0.01(-0.71%)
Sep 02, 2020 0.9618 0.9754 0.9415 0.9550 459,974 -0.01(-1.40%)
Sep 01, 2020 0.9821 1.009 0.9686 0.9686 173,729 -0.02(-2.05%)
Aug 31, 2020 1.009 1.009 0.9754 0.9889 122,346 +0.02(+2.10%)
Aug 28, 2020 0.9550 1.016 0.9550 0.9686 399,214 +0.01(+1.42%)
Aug 27, 2020 0.9754 0.9821 0.9550 0.9550 150,616 -0.01(-0.70%)
Aug 26, 2020 1.002 1.002 0.9618 0.9618 179,017 -0.02(-2.07%)
Aug 25, 2020 1.016 1.043 0.9754 0.9821 263,346 +0.00(+0.00%)
Aug 24, 2020 0.9821 1.023 0.9618 0.9821 433,703 +0.02(+2.11%)
Aug 21, 2020 0.9618 0.9754 0.9415 0.9618 148,967 +0.00(+0.00%)
Aug 20, 2020 0.9483 0.9889 0.9415 0.9618 220,975 +0.01(+1.43%)
Aug 19, 2020 0.9686 0.9754 0.9483 0.9483 186,024 -0.02(-2.10%)
Aug 18, 2020 1.016 1.023 0.9483 0.9686 329,204 -0.05(-5.30%)
Aug 17, 2020 1.050 1.050 1.000 1.023 161,156 -0.01(-1.31%)
Aug 14, 2020 1.002 1.063 0.9957 1.036 214,223 +0.03(+2.68%)
Aug 13, 2020 1.036 1.050 0.9957 1.009 146,069 -0.03(-2.61%)
Aug 12, 2020 1.063 1.091 1.023 1.036 213,497 +0.00(+0.00%)
Aug 11, 2020 0.9550 1.063 0.9550 1.036 673,710 +0.07(+7.75%)
Aug 10, 2020 0.9483 0.9821 0.9443 0.9618 268,997 +0.02(+2.16%)
Aug 07, 2020 0.9889 1.016 0.9212 0.9415 737,012 -0.04(-4.14%)
Aug 06, 2020 1.016 1.023 0.9686 0.9821 516,087 -0.01(-1.36%)
Aug 05, 2020 0.9821 1.030 0.9618 0.9957 676,362 +0.03(+3.52%)
Aug 04, 2020 0.9618 0.9821 0.9483 0.9618 339,911 +0.01(+0.71%)
Aug 03, 2020 0.9415 0.9754 0.9144 0.9550 794,360 +0.01(+1.44%)
Jul 31, 2020 0.9550 0.9618 0.9381 0.9415 782,484 -0.01(-1.42%)
Jul 30, 2020 0.9618 0.9889 0.9279 0.9550 883,096 -0.01(-0.70%)
Jul 29, 2020 0.9550 0.9889 0.9483 0.9618 1,666,732 +0.02(+2.16%)
Jul 28, 2020 0.9144 0.9415 0.9144 0.9415 483,184 +0.01(+1.46%)
Jul 27, 2020 0.9279 0.9347 0.9144 0.9279 773,343 -0.02(-2.14%)
Jul 24, 2020 0.9415 0.9483 0.9347 0.9483 649,610 +0.00(+0.00%)
Jul 23, 2020 0.9415 0.9483 0.9415 0.9483 449,261 -0.01(-0.71%)
Jul 22, 2020 0.9618 0.9685 0.9415 0.9550 344,398 -0.01(-0.70%)
Jul 21, 2020 0.9483 0.9686 0.9483 0.9618 589,649 +0.01(+1.43%)
Jul 20, 2020 0.9618 0.9754 0.9449 0.9483 340,473 -0.01(-0.71%)
Jul 17, 2020 0.9550 0.9550 0.9415 0.9550 603,694 +0.01(+0.71%)
Jul 16, 2020 0.9483 0.9550 0.9212 0.9483 550,876 +0.00(+0.00%)
Jul 15, 2020 0.9550 0.9686 0.9415 0.9483 439,523 +0.00(+0.00%)
Jul 14, 2020 0.9483 0.9551 0.9347 0.9483 361,911 +0.00(+0.00%)
Jul 13, 2020 0.9889 0.9889 0.9347 0.9483 605,945 -0.03(-2.78%)
Jul 10, 2020 0.9821 0.9882 0.9550 0.9754 535,042 +0.03(+2.86%)
Jul 09, 2020 1.016 1.016 0.9415 0.9483 585,179 -0.05(-4.76%)
Jul 08, 2020 1.009 1.023 0.9889 0.9957 582,267 -0.01(-1.34%)
Jul 07, 2020 1.043 1.043 0.9889 1.009 397,187 -0.03(-3.25%)
Jul 06, 2020 1.070 1.111 1.036 1.043 927,950 -0.01(-1.28%)
Jul 02, 2020 1.097 1.097 1.043 1.057 282,285 -0.01(-1.27%)
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.