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

Diana Shipping Inc (NY: DSX )

2.940 +0.075 (+2.62%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2019 1.822 1.849 1.775 1.781 543,454 -0.03(-1.87%)
Feb 27, 2019 1.822 1.897 1.761 1.815 1,274,291 -0.03(-1.47%)
Feb 26, 2019 2.005 2.025 1.836 1.842 1,656,377 -0.20(-9.63%)
Feb 25, 2019 2.005 2.059 2.005 2.039 394,481 +0.03(+1.69%)
Feb 22, 2019 2.005 2.052 1.998 2.005 330,120 -0.05(-2.31%)
Feb 21, 2019 2.018 2.059 1.995 2.052 218,171 +0.03(+1.34%)
Feb 20, 2019 2.025 2.059 2.012 2.025 338,776 -0.03(-1.32%)
Feb 19, 2019 2.012 2.066 2.012 2.052 1,331,209 +0.01(+0.33%)
Feb 15, 2019 2.086 2.086 2.025 2.046 397,443 -0.03(-1.63%)
Feb 14, 2019 2.113 2.134 2.046 2.079 486,036 -0.03(-1.60%)
Feb 13, 2019 2.195 2.195 2.106 2.113 314,554 -0.07(-3.41%)
Feb 12, 2019 2.079 2.215 2.032 2.188 412,651 +0.13(+6.25%)
Feb 11, 2019 2.079 2.079 2.026 2.059 86,972 -0.01(-0.65%)
Feb 08, 2019 2.018 2.079 1.971 2.073 199,607 +0.05(+2.34%)
Feb 07, 2019 2.059 2.100 2.025 2.025 347,467 -0.06(-2.92%)
Feb 06, 2019 2.032 2.113 2.015 2.086 1,385,975 +0.03(+1.65%)
Feb 05, 2019 2.079 2.093 2.046 2.052 186,836 +0.01(+0.66%)
Feb 04, 2019 2.018 2.046 2.005 2.039 176,478 +0.02(+1.01%)
Feb 01, 2019 2.005 2.032 1.985 2.018 199,016 +0.03(+1.36%)
Jan 31, 2019 2.005 2.066 1.971 1.991 421,865 +0.00(+0.00%)
Jan 30, 2019 2.052 2.073 1.964 1.991 445,012 -0.05(-2.65%)
Jan 29, 2019 2.059 2.066 2.025 2.046 194,894 +0.01(+0.33%)
Jan 28, 2019 2.147 2.181 1.998 2.039 835,816 -0.14(-6.52%)
Jan 25, 2019 2.201 2.235 2.154 2.181 575,790 -0.01(-0.31%)
Jan 24, 2019 2.201 2.215 2.161 2.188 382,206 -0.02(-0.92%)
Jan 23, 2019 2.222 2.242 2.195 2.208 200,717 -0.01(-0.61%)
Jan 22, 2019 2.296 2.296 2.191 2.222 301,596 -0.10(-4.37%)
Jan 18, 2019 2.289 2.371 2.256 2.323 266,192 +0.05(+2.08%)
Jan 17, 2019 2.188 2.289 2.188 2.276 100,764 +0.07(+3.38%)
Jan 16, 2019 2.188 2.235 2.181 2.201 195,325 +0.01(+0.31%)
Jan 15, 2019 2.242 2.242 2.181 2.195 178,117 -0.06(-2.70%)
Jan 14, 2019 2.344 2.344 2.228 2.256 180,697 -0.03(-1.48%)
Jan 11, 2019 2.296 2.330 2.262 2.289 160,926 -0.03(-1.46%)
Jan 10, 2019 2.330 2.384 2.256 2.323 141,855 -0.05(-2.00%)
Jan 09, 2019 2.432 2.432 2.327 2.371 168,756 -0.05(-1.96%)
Jan 08, 2019 2.350 2.438 2.343 2.418 352,772 +0.07(+2.88%)
Jan 07, 2019 2.310 2.418 2.303 2.350 231,212 +0.05(+2.06%)
Jan 04, 2019 2.228 2.323 2.222 2.303 246,851 +0.09(+4.29%)
Jan 03, 2019 2.188 2.228 2.167 2.208 191,679 +0.02(+0.93%)
Jan 02, 2019 2.127 2.228 2.106 2.188 495,348 +0.03(+1.57%)
Dec 31, 2018 2.161 2.181 2.134 2.154 548,625 +0.02(+0.95%)
Dec 28, 2018 2.154 2.201 2.106 2.134 404,972 -0.01(-0.63%)
Dec 27, 2018 2.134 2.167 2.126 2.147 312,583 -0.03(-1.55%)
Dec 26, 2018 2.161 2.184 2.093 2.181 562,383 +0.04(+1.90%)
Dec 24, 2018 2.181 2.222 2.100 2.140 438,191 -0.09(-3.95%)
Dec 21, 2018 2.276 2.276 2.201 2.228 651,677 -0.02(-0.90%)
Dec 20, 2018 2.195 2.289 2.174 2.249 857,108 +0.03(+1.53%)
Dec 19, 2018 2.289 2.323 2.201 2.215 206,832 -0.08(-3.54%)
Dec 18, 2018 2.269 2.350 2.269 2.296 451,605 +0.03(+1.19%)
Dec 17, 2018 2.249 2.296 2.228 2.269 489,295 +0.07(+3.08%)
Dec 14, 2018 2.249 2.269 2.154 2.201 372,197 -0.05(-2.40%)
Dec 13, 2018 2.337 2.337 2.256 2.256 268,566 -0.06(-2.63%)
Dec 12, 2018 2.357 2.357 2.310 2.316 209,491 -0.01(-0.29%)
Dec 11, 2018 2.364 2.384 2.303 2.323 419,010 +0.01(+0.29%)
Dec 10, 2018 2.310 2.371 2.269 2.316 987,231 -0.03(-1.16%)
Dec 07, 2018 2.344 2.377 2.337 2.344 421,360 +0.02(+0.87%)
Dec 06, 2018 2.330 2.391 2.303 2.323 920,977 -0.05(-2.00%)
Dec 04, 2018 2.337 2.418 2.337 2.371 866,343 +0.00(+0.00%)
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.