Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.787 7.835 7.586 7.794 861,964 -0.01(-0.09%)
Apr 29, 2014 7.863 7.939 7.726 7.801 605,472 -0.01(-0.09%)
Apr 28, 2014 8.015 8.071 7.759 7.808 962,537 -0.22(-2.76%)
Apr 25, 2014 8.167 8.223 8.001 8.029 519,606 -0.17(-2.11%)
Apr 24, 2014 8.251 8.278 8.154 8.202 714,783 -0.01(-0.08%)
Apr 23, 2014 8.285 8.410 8.202 8.209 570,054 -0.04(-0.50%)
Apr 22, 2014 8.140 8.327 8.112 8.251 742,107 +0.14(+1.71%)
Apr 21, 2014 8.181 8.216 8.064 8.112 288,438 -0.05(-0.59%)
Apr 17, 2014 8.036 8.161 8.161 8.161 531,525 +0.10(+1.20%)
Apr 16, 2014 8.036 8.119 7.953 8.064 818,174 +0.08(+0.95%)
Apr 15, 2014 8.195 8.195 7.898 7.988 1,073,923 -0.10(-1.28%)
Apr 14, 2014 7.981 8.105 7.918 8.091 741,080 +0.17(+2.10%)
Apr 11, 2014 8.077 8.084 7.794 7.925 758,420 -0.21(-2.64%)
Apr 10, 2014 8.285 8.368 8.098 8.140 665,810 -0.18(-2.16%)
Apr 09, 2014 8.140 8.347 8.140 8.320 797,626 +0.19(+2.30%)
Apr 08, 2014 8.077 8.209 8.043 8.133 548,040 +0.01(+0.17%)
Apr 07, 2014 8.278 8.389 8.050 8.119 1,190,798 -0.28(-3.30%)
Apr 04, 2014 8.237 8.465 8.209 8.396 973,482 +0.19(+2.36%)
Apr 03, 2014 8.403 8.527 8.202 8.202 1,696,858 -0.17(-2.07%)
Apr 02, 2014 8.479 8.520 8.365 8.375 667,231 -0.11(-1.30%)
Apr 01, 2014 8.292 8.527 8.292 8.486 924,492 +0.19(+2.25%)
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%)
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.