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 (%)
Jul 31, 2019 2.341 2.381 2.233 2.233 500,341 -0.12(-5.16%)
Jul 30, 2019 2.418 2.418 2.293 2.354 401,134 -0.11(-4.38%)
Jul 29, 2019 2.435 2.482 2.435 2.462 181,903 -0.01(-0.27%)
Jul 26, 2019 2.374 2.475 2.374 2.469 205,040 +0.09(+3.98%)
Jul 25, 2019 2.448 2.489 2.347 2.374 241,492 -0.09(-3.56%)
Jul 24, 2019 2.496 2.496 2.444 2.462 157,307 -0.05(-2.14%)
Jul 23, 2019 2.509 2.523 2.496 2.516 183,004 +0.01(+0.27%)
Jul 22, 2019 2.509 2.524 2.482 2.509 244,082 +0.00(+0.00%)
Jul 19, 2019 2.462 2.516 2.435 2.509 278,279 +0.07(+3.05%)
Jul 18, 2019 2.428 2.496 2.384 2.435 457,882 +0.03(+1.12%)
Jul 17, 2019 2.469 2.475 2.394 2.408 695,155 -0.08(-3.25%)
Jul 16, 2019 2.489 2.496 2.469 2.489 128,048 +0.02(+0.82%)
Jul 15, 2019 2.489 2.502 2.455 2.469 195,110 -0.01(-0.54%)
Jul 12, 2019 2.469 2.529 2.455 2.482 421,793 -0.01(-0.27%)
Jul 11, 2019 2.475 2.529 2.462 2.489 342,665 +0.04(+1.65%)
Jul 10, 2019 2.462 2.496 2.435 2.448 297,382 +0.00(+0.00%)
Jul 09, 2019 2.415 2.469 2.401 2.448 221,009 +0.03(+1.11%)
Jul 08, 2019 2.462 2.462 2.401 2.421 182,482 -0.03(-1.37%)
Jul 05, 2019 2.381 2.509 2.381 2.455 449,369 +0.07(+3.12%)
Jul 03, 2019 2.394 2.415 2.368 2.381 109,265 -0.03(-1.12%)
Jul 02, 2019 2.314 2.421 2.307 2.408 458,148 +0.09(+4.08%)
Jul 01, 2019 2.266 2.320 2.225 2.314 394,995 +0.08(+3.63%)
Jun 28, 2019 2.226 2.273 2.212 2.233 419,124 +0.00(+0.00%)
Jun 27, 2019 2.226 2.236 2.212 2.233 261,704 +0.01(+0.30%)
Jun 26, 2019 2.179 2.226 2.179 2.226 361,476 +0.01(+0.61%)
Jun 25, 2019 2.165 2.219 2.165 2.212 531,641 +0.03(+1.55%)
Jun 24, 2019 2.179 2.185 2.152 2.179 222,921 +0.00(+0.00%)
Jun 21, 2019 2.138 2.179 2.138 2.179 142,030 +0.03(+1.57%)
Jun 20, 2019 2.138 2.172 2.134 2.145 124,695 +0.01(+0.32%)
Jun 19, 2019 2.118 2.172 2.111 2.138 172,738 +0.03(+1.28%)
Jun 18, 2019 2.131 2.145 2.084 2.111 157,090 +0.00(+0.00%)
Jun 17, 2019 2.158 2.158 2.091 2.111 229,470 -0.03(-1.26%)
Jun 14, 2019 2.064 2.145 2.064 2.138 454,558 +0.14(+7.09%)
Jun 13, 2019 2.017 2.030 1.983 1.997 196,752 +0.00(+0.00%)
Jun 12, 2019 2.003 2.010 1.970 1.997 111,891 -0.01(-0.67%)
Jun 11, 2019 2.023 2.023 1.990 2.010 97,303 +0.01(+0.34%)
Jun 10, 2019 2.044 2.071 1.970 2.003 230,499 -0.03(-1.33%)
Jun 07, 2019 2.017 2.077 2.017 2.030 119,940 +0.00(+0.00%)
Jun 06, 2019 2.017 2.084 1.989 2.030 180,153 +0.04(+2.03%)
Jun 05, 2019 2.071 2.071 1.970 1.990 166,002 -0.06(-2.96%)
Jun 04, 2019 1.983 2.057 1.976 2.050 212,174 +0.09(+4.47%)
Jun 03, 2019 2.030 2.030 1.956 1.963 142,927 -0.05(-2.68%)
May 31, 2019 2.057 2.057 1.990 2.017 289,695 -0.05(-2.29%)
May 30, 2019 2.145 2.145 2.064 2.064 108,391 -0.09(-4.08%)
May 29, 2019 2.152 2.158 2.098 2.152 182,001 -0.02(-0.93%)
May 28, 2019 2.179 2.185 2.131 2.172 157,958 +0.00(+0.00%)
May 24, 2019 2.185 2.206 2.172 2.172 143,513 -0.03(-1.23%)
May 23, 2019 2.212 2.219 2.158 2.199 409,160 -0.03(-1.21%)
May 22, 2019 2.226 2.239 2.219 2.226 142,180 +0.00(+0.00%)
May 21, 2019 2.212 2.239 2.206 2.226 228,531 +0.00(+0.00%)
May 20, 2019 2.212 2.236 2.199 2.226 192,291 +0.00(+0.00%)
May 17, 2019 2.206 2.246 2.206 2.226 197,627 +0.00(+0.00%)
May 16, 2019 2.206 2.246 2.206 2.226 414,146 +0.01(+0.30%)
May 15, 2019 2.226 2.239 2.179 2.219 562,467 -0.01(-0.60%)
May 14, 2019 2.145 2.246 2.125 2.233 501,016 +0.21(+10.33%)
May 13, 2019 2.111 2.118 2.010 2.023 320,751 -0.11(-5.36%)
May 10, 2019 2.131 2.145 2.131 2.138 299,035 +0.00(+0.00%)
May 09, 2019 2.152 2.179 2.131 2.138 307,674 -0.03(-1.55%)
May 08, 2019 2.172 2.199 2.165 2.172 109,566 +0.00(+0.00%)
May 07, 2019 2.158 2.192 2.158 2.172 374,725 -0.01(-0.31%)
May 06, 2019 2.165 2.192 2.158 2.179 345,670 -0.01(-0.62%)
May 03, 2019 2.185 2.212 2.172 2.192 239,732 +0.02(+0.93%)
May 02, 2019 2.165 2.185 2.156 2.172 186,715 +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.