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 (%)
Mar 29, 2019 1.949 1.949 1.882 1.902 337,434 -0.01(-0.70%)
Mar 28, 2019 1.895 1.936 1.862 1.916 424,476 +0.03(+1.43%)
Mar 27, 2019 1.889 1.889 1.831 1.889 355,649 +0.00(+0.00%)
Mar 26, 2019 1.848 1.895 1.821 1.889 1,098,333 +0.05(+2.94%)
Mar 25, 2019 1.821 1.848 1.801 1.835 411,594 +0.00(+0.00%)
Mar 22, 2019 1.841 1.875 1.828 1.835 603,853 -0.01(-0.37%)
Mar 21, 2019 1.821 1.855 1.808 1.841 233,824 +0.01(+0.37%)
Mar 20, 2019 1.814 1.855 1.760 1.835 323,790 +0.01(+0.37%)
Mar 19, 2019 1.848 1.848 1.808 1.828 187,821 -0.01(-0.73%)
Mar 18, 2019 1.787 1.841 1.787 1.841 290,054 +0.05(+3.02%)
Mar 15, 2019 1.801 1.848 1.787 1.787 761,451 -0.01(-0.75%)
Mar 14, 2019 1.828 1.855 1.760 1.801 365,105 -0.03(-1.48%)
Mar 13, 2019 1.760 1.841 1.760 1.828 603,718 +0.07(+4.23%)
Mar 12, 2019 1.733 1.767 1.700 1.754 314,527 +0.02(+1.17%)
Mar 11, 2019 1.659 1.747 1.659 1.733 303,078 +0.08(+4.90%)
Mar 08, 2019 1.720 1.727 1.625 1.653 837,656 -0.05(-2.78%)
Mar 07, 2019 1.727 1.754 1.700 1.700 511,526 -0.03(-1.56%)
Mar 06, 2019 1.794 1.801 1.713 1.727 921,120 -0.05(-3.03%)
Mar 05, 2019 1.794 1.828 1.774 1.781 459,051 -0.01(-0.38%)
Mar 04, 2019 1.767 1.831 1.767 1.787 255,993 +0.03(+1.53%)
Mar 01, 2019 1.781 1.794 1.754 1.760 571,533 -0.01(-0.76%)
Feb 28, 2019 1.814 1.841 1.767 1.774 545,733 -0.03(-1.87%)
Feb 27, 2019 1.814 1.889 1.754 1.808 1,279,634 -0.03(-1.47%)
Feb 26, 2019 1.997 2.017 1.828 1.835 1,663,322 -0.20(-9.63%)
Feb 25, 2019 1.997 2.050 1.997 2.030 396,135 +0.03(+1.69%)
Feb 22, 2019 1.997 2.044 1.990 1.997 331,504 -0.05(-2.31%)
Feb 21, 2019 2.010 2.050 1.986 2.044 219,086 +0.03(+1.34%)
Feb 20, 2019 2.017 2.050 2.003 2.017 340,196 -0.03(-1.32%)
Feb 19, 2019 2.003 2.057 2.003 2.044 1,336,790 +0.01(+0.33%)
Feb 15, 2019 2.077 2.077 2.017 2.037 399,109 -0.03(-1.63%)
Feb 14, 2019 2.104 2.125 2.037 2.071 488,074 -0.03(-1.60%)
Feb 13, 2019 2.185 2.185 2.098 2.104 315,873 -0.07(-3.41%)
Feb 12, 2019 2.071 2.206 2.023 2.179 414,381 +0.13(+6.25%)
Feb 11, 2019 2.071 2.071 2.017 2.050 87,337 -0.01(-0.65%)
Feb 08, 2019 2.010 2.071 1.963 2.064 200,444 +0.05(+2.34%)
Feb 07, 2019 2.050 2.091 2.017 2.017 348,924 -0.06(-2.92%)
Feb 06, 2019 2.023 2.104 2.007 2.077 1,391,786 +0.03(+1.65%)
Feb 05, 2019 2.071 2.084 2.037 2.044 187,620 +0.01(+0.66%)
Feb 04, 2019 2.010 2.037 1.997 2.030 177,218 +0.02(+1.01%)
Feb 01, 2019 1.997 2.023 1.976 2.010 199,851 +0.03(+1.36%)
Jan 31, 2019 1.997 2.057 1.963 1.983 423,634 +0.00(+0.00%)
Jan 30, 2019 2.044 2.064 1.956 1.983 446,878 -0.05(-2.65%)
Jan 29, 2019 2.050 2.057 2.017 2.037 195,712 +0.01(+0.33%)
Jan 28, 2019 2.138 2.172 1.990 2.030 839,320 -0.14(-6.52%)
Jan 25, 2019 2.192 2.226 2.145 2.172 578,205 -0.01(-0.31%)
Jan 24, 2019 2.192 2.206 2.152 2.179 383,809 -0.02(-0.92%)
Jan 23, 2019 2.212 2.233 2.185 2.199 201,559 -0.01(-0.61%)
Jan 22, 2019 2.287 2.287 2.182 2.212 302,860 -0.10(-4.37%)
Jan 18, 2019 2.280 2.361 2.246 2.314 267,308 +0.05(+2.08%)
Jan 17, 2019 2.179 2.280 2.179 2.266 101,187 +0.07(+3.38%)
Jan 16, 2019 2.179 2.226 2.172 2.192 196,144 +0.01(+0.31%)
Jan 15, 2019 2.233 2.233 2.172 2.185 178,864 -0.06(-2.70%)
Jan 14, 2019 2.334 2.334 2.219 2.246 181,455 -0.03(-1.48%)
Jan 11, 2019 2.287 2.320 2.253 2.280 161,600 -0.03(-1.46%)
Jan 10, 2019 2.320 2.374 2.246 2.314 142,450 -0.05(-2.00%)
Jan 09, 2019 2.421 2.421 2.317 2.361 169,464 -0.05(-1.96%)
Jan 08, 2019 2.341 2.428 2.334 2.408 354,251 +0.07(+2.88%)
Jan 07, 2019 2.300 2.408 2.293 2.341 232,181 +0.05(+2.06%)
Jan 04, 2019 2.219 2.314 2.212 2.293 247,886 +0.09(+4.29%)
Jan 03, 2019 2.179 2.219 2.158 2.199 192,482 +0.02(+0.93%)
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.