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 -0.060 (-2.00%)
Official Closing 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 (%)
Jun 30, 2020 1.070 1.070 1.009 1.016 421,456 -0.03(-3.23%)
Jun 29, 2020 1.050 1.086 1.036 1.050 607,950 -0.01(-0.64%)
Jun 26, 2020 1.077 1.097 1.050 1.057 281,842 -0.05(-4.88%)
Jun 25, 2020 1.104 1.138 1.084 1.111 379,407 -0.01(-0.61%)
Jun 24, 2020 1.219 1.219 1.111 1.118 700,694 -0.10(-8.33%)
Jun 23, 2020 1.240 1.245 1.172 1.219 473,376 +0.01(+1.12%)
Jun 22, 2020 1.226 1.226 1.199 1.206 387,855 +0.00(+0.00%)
Jun 19, 2020 1.240 1.260 1.185 1.206 515,997 -0.01(-1.11%)
Jun 18, 2020 1.226 1.253 1.138 1.219 838,617 +0.03(+2.27%)
Jun 17, 2020 1.307 1.307 1.189 1.192 453,033 -0.03(-2.22%)
Jun 16, 2020 1.233 1.273 1.199 1.219 621,837 +0.03(+2.86%)
Jun 15, 2020 1.131 1.192 1.057 1.185 452,536 +0.05(+4.17%)
Jun 12, 2020 1.226 1.233 1.131 1.138 554,087 -0.01(-1.18%)
Jun 11, 2020 1.199 1.219 1.131 1.151 394,395 -0.12(-9.57%)
Jun 10, 2020 1.267 1.334 1.233 1.273 575,753 +0.03(+2.17%)
Jun 09, 2020 1.307 1.307 1.212 1.246 290,453 -0.07(-5.15%)
Jun 08, 2020 1.267 1.314 1.226 1.314 663,181 +0.04(+3.19%)
Jun 05, 2020 1.300 1.341 1.233 1.273 673,675 +0.04(+3.30%)
Jun 04, 2020 1.179 1.273 1.097 1.233 925,224 +0.03(+2.83%)
Jun 03, 2020 1.023 1.219 1.016 1.199 1,559,645 +0.19(+18.79%)
Jun 02, 2020 0.9279 1.009 0.9279 1.009 337,067 +0.07(+7.19%)
Jun 01, 2020 0.9483 0.9611 0.9279 0.9415 343,711 +0.02(+2.21%)
May 29, 2020 0.9618 0.9618 0.9144 0.9212 365,110 -0.03(-2.86%)
May 28, 2020 0.9754 0.9889 0.9347 0.9483 323,088 -0.03(-2.78%)
May 27, 2020 1.016 1.016 0.9550 0.9754 598,028 -0.02(-2.04%)
May 26, 2020 1.063 1.063 0.9889 0.9957 318,890 +0.03(+2.80%)
May 22, 2020 0.9889 1.002 0.9483 0.9686 258,515 -0.02(-2.05%)
May 21, 2020 1.036 1.043 0.9889 0.9889 315,075 -0.03(-2.67%)
May 20, 2020 1.036 1.036 0.9957 1.016 439,118 +0.04(+4.17%)
May 19, 2020 1.016 1.063 0.9754 0.9754 557,837 -0.04(-4.00%)
May 18, 2020 1.084 1.097 1.016 1.016 606,721 -0.02(-1.96%)
May 15, 2020 0.9821 1.057 0.9618 1.036 562,060 +0.06(+6.25%)
May 14, 2020 0.9212 1.016 0.8467 0.9754 1,035,448 +0.03(+2.86%)
May 13, 2020 0.9686 0.9821 0.9483 0.9483 348,279 -0.02(-2.10%)
May 12, 2020 1.091 1.091 0.9483 0.9686 650,795 -0.09(-8.33%)
May 11, 2020 1.206 1.222 1.050 1.057 924,145 -0.15(-12.36%)
May 08, 2020 1.253 1.260 1.206 1.206 480,416 -0.03(-2.20%)
May 07, 2020 1.172 1.233 1.151 1.233 494,275 +0.05(+4.60%)
May 06, 2020 1.192 1.207 1.158 1.179 619,119 -0.01(-1.14%)
May 05, 2020 1.206 1.219 1.172 1.192 426,727 +0.00(+0.00%)
May 04, 2020 1.226 1.233 1.165 1.192 297,992 +0.01(+0.57%)
May 01, 2020 1.273 1.273 1.172 1.185 685,486 -0.09(-6.91%)
Apr 30, 2020 1.212 1.348 1.172 1.273 1,324,696 +0.07(+6.22%)
Apr 29, 2020 1.212 1.226 1.185 1.199 446,509 +0.01(+1.14%)
Apr 28, 2020 1.287 1.287 1.165 1.185 681,951 -0.05(-3.85%)
Apr 27, 2020 1.212 1.244 1.124 1.233 480,850 +0.09(+7.69%)
Apr 24, 2020 1.179 1.179 1.124 1.145 497,837 -0.01(-0.59%)
Apr 23, 2020 1.179 1.226 1.118 1.151 497,557 -0.04(-3.41%)
Apr 22, 2020 1.192 1.212 1.165 1.192 227,552 +0.00(+0.00%)
Apr 21, 2020 1.246 1.275 1.124 1.192 285,336 -0.04(-3.30%)
Apr 20, 2020 1.219 1.246 1.138 1.233 762,032 +0.03(+2.25%)
Apr 17, 2020 1.185 1.246 1.185 1.206 579,334 -0.01(-1.11%)
Apr 16, 2020 1.185 1.226 1.179 1.219 361,252 +0.04(+3.45%)
Apr 15, 2020 1.328 1.328 1.172 1.179 614,284 -0.17(-12.56%)
Apr 14, 2020 1.057 1.368 1.057 1.348 1,719,798 +0.32(+30.92%)
Apr 13, 2020 0.9550 1.030 0.9483 1.030 491,257 +0.07(+7.80%)
Apr 09, 2020 0.9483 1.002 0.9415 0.9550 410,730 +0.00(+0.00%)
Apr 08, 2020 0.9483 0.9821 0.9415 0.9550 361,014 +0.01(+0.71%)
Apr 07, 2020 1.009 1.043 0.9415 0.9483 323,333 -0.05(-4.76%)
Apr 06, 2020 0.9754 1.016 0.9688 0.9957 324,776 +0.06(+6.52%)
Apr 03, 2020 1.023 1.023 0.9279 0.9347 500,199 -0.06(-6.12%)
Apr 02, 2020 0.9212 1.009 0.9212 0.9957 503,297 +0.07(+8.09%)
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.