Skip to main content

Diana Shipping Inc (NY: DSX )

2.905 +0.025 (+0.87%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.354 8.486 8.171 8.299 1,610,465 -0.02(-0.25%)
Mar 28, 2014 8.195 8.341 8.167 8.320 809,725 +0.17(+2.04%)
Mar 27, 2014 8.105 8.244 8.001 8.154 865,005 +0.02(+0.26%)
Mar 26, 2014 8.382 8.430 8.064 8.133 969,620 -0.17(-2.08%)
Mar 25, 2014 8.410 8.569 8.271 8.306 998,262 -0.07(-0.83%)
Mar 24, 2014 8.638 8.659 8.237 8.375 1,112,423 -0.23(-2.65%)
Mar 21, 2014 8.500 8.624 8.451 8.604 1,051,061 +0.18(+2.14%)
Mar 20, 2014 8.624 8.645 8.365 8.424 805,562 -0.23(-2.64%)
Mar 19, 2014 8.666 8.839 8.548 8.652 596,148 +0.01(+0.08%)
Mar 18, 2014 8.527 8.783 8.520 8.645 1,067,252 +0.11(+1.30%)
Mar 17, 2014 8.583 8.673 8.507 8.534 386,767 -0.01(-0.08%)
Mar 14, 2014 8.576 8.728 8.514 8.541 516,942 -0.08(-0.96%)
Mar 13, 2014 8.804 8.915 8.486 8.624 916,745 -0.16(-1.81%)
Mar 12, 2014 8.804 8.839 8.652 8.783 715,496 -0.09(-1.01%)
Mar 11, 2014 9.233 9.275 8.839 8.873 897,005 -0.37(-3.97%)
Mar 10, 2014 9.296 9.330 9.185 9.240 1,397,674 -0.13(-1.40%)
Mar 07, 2014 9.386 9.510 9.282 9.372 1,283,990 +0.06(+0.67%)
Mar 06, 2014 9.531 9.642 9.226 9.310 1,575,951 -0.07(-0.74%)
Mar 05, 2014 9.275 9.510 9.247 9.379 1,457,842 +0.14(+1.50%)
Mar 04, 2014 9.074 9.372 9.067 9.240 2,455,818 +0.25(+2.77%)
Mar 03, 2014 8.894 9.033 8.846 8.991 755,727 -0.02(-0.23%)
Feb 28, 2014 8.756 9.047 8.728 9.012 1,937,757 +0.23(+2.60%)
Feb 27, 2014 8.631 8.832 8.548 8.783 736,337 +0.21(+2.42%)
Feb 26, 2014 8.590 8.707 8.555 8.576 956,021 -0.09(-1.04%)
Feb 25, 2014 8.694 8.721 8.624 8.666 697,145 -0.01(-0.16%)
Feb 24, 2014 8.403 8.825 8.403 8.680 1,857,768 +0.28(+3.29%)
Feb 21, 2014 8.458 8.534 8.382 8.403 627,499 +0.00(+0.00%)
Feb 20, 2014 8.223 8.451 8.209 8.403 1,063,389 +0.17(+2.02%)
Feb 19, 2014 8.534 8.590 8.230 8.237 1,689,279 -0.39(-4.57%)
Feb 18, 2014 8.437 8.943 8.389 8.631 2,472,255 -0.15(-1.73%)
Feb 14, 2014 8.790 8.783 8.783 8.783 1,835,996 -0.01(-0.08%)
Feb 13, 2014 8.818 8.867 8.700 8.790 1,224,627 -0.13(-1.47%)
Feb 12, 2014 9.067 9.081 8.880 8.922 1,759,302 -0.12(-1.38%)
Feb 11, 2014 8.742 9.109 8.735 9.047 2,309,246 +0.29(+3.32%)
Feb 10, 2014 8.735 8.770 8.576 8.756 750,676 +0.01(+0.16%)
Feb 07, 2014 8.714 8.811 8.621 8.742 1,170,904 +0.10(+1.20%)
Feb 06, 2014 8.604 8.702 8.555 8.638 791,292 +0.06(+0.65%)
Feb 05, 2014 8.541 8.652 8.320 8.583 1,819,335 +0.04(+0.49%)
Feb 04, 2014 8.216 8.555 8.154 8.541 1,507,322 +0.28(+3.35%)
Feb 03, 2014 8.576 8.811 8.230 8.264 2,644,504 -0.19(-2.21%)
Jan 31, 2014 8.313 8.562 8.306 8.451 1,299,643 +0.13(+1.58%)
Jan 30, 2014 8.389 8.424 8.320 8.320 653,542 +0.02(+0.25%)
Jan 29, 2014 8.174 8.417 8.057 8.299 1,029,125 -0.01(-0.08%)
Jan 28, 2014 8.181 8.396 8.174 8.306 1,506,584 +0.27(+3.36%)
Jan 27, 2014 8.244 8.244 7.991 8.036 2,018,802 -0.01(-0.09%)
Jan 24, 2014 8.576 8.576 8.029 8.043 4,451,828 -0.64(-7.41%)
Jan 23, 2014 8.825 8.887 8.570 8.687 2,304,357 -0.20(-2.26%)
Jan 22, 2014 9.081 9.109 8.818 8.887 1,085,506 -0.18(-1.98%)
Jan 21, 2014 9.102 9.178 8.963 9.067 1,376,988 -0.01(-0.15%)
Jan 17, 2014 9.206 9.081 9.081 9.081 2,566,320 -0.11(-1.20%)
Jan 16, 2014 9.005 9.261 8.943 9.192 3,743,945 +0.40(+4.57%)
Jan 15, 2014 8.507 8.853 8.493 8.790 1,898,025 +0.28(+3.25%)
Jan 14, 2014 8.444 8.610 8.334 8.514 1,501,510 +0.10(+1.23%)
Jan 13, 2014 8.652 8.721 8.354 8.410 2,136,527 -0.02(-0.25%)
Jan 10, 2014 8.444 8.456 8.237 8.430 1,836,477 -0.14(-1.62%)
Jan 09, 2014 8.777 8.797 8.465 8.569 1,647,813 -0.28(-3.13%)
Jan 08, 2014 8.777 8.912 8.687 8.846 1,002,809 +0.02(+0.24%)
Jan 07, 2014 9.026 9.143 8.790 8.825 1,483,074 -0.20(-2.22%)
Jan 06, 2014 9.220 9.282 8.998 9.026 1,116,552 -0.19(-2.03%)
Jan 03, 2014 9.240 9.240 9.074 9.213 851,120 +0.01(+0.08%)
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.