Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.895 -0.005 (-0.17%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 18, 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 (%)
Sep 30, 2014 6.354 6.382 6.181 6.188 950,574 -0.19(-2.93%)
Sep 29, 2014 6.271 6.413 6.264 6.375 750,400 +0.05(+0.77%)
Sep 26, 2014 6.250 6.361 6.209 6.326 841,969 +0.10(+1.67%)
Sep 25, 2014 6.319 6.382 6.175 6.223 1,266,874 -0.12(-1.86%)
Sep 24, 2014 6.776 6.804 6.285 6.340 3,407,840 -0.40(-5.95%)
Sep 23, 2014 6.735 6.977 6.617 6.742 2,109,001 -0.01(-0.10%)
Sep 22, 2014 7.102 7.102 6.721 6.749 1,934,922 -0.35(-4.88%)
Sep 19, 2014 7.060 7.164 7.012 7.095 1,214,047 +0.03(+0.49%)
Sep 18, 2014 7.254 7.254 6.970 7.060 1,105,163 -0.19(-2.58%)
Sep 17, 2014 7.171 7.275 7.143 7.247 976,348 +0.11(+1.55%)
Sep 16, 2014 7.088 7.212 7.018 7.136 1,154,952 +0.19(+2.79%)
Sep 15, 2014 6.977 6.998 6.873 6.942 570,100 -0.05(-0.69%)
Sep 12, 2014 7.143 7.205 6.984 6.991 592,964 -0.19(-2.70%)
Sep 11, 2014 7.115 7.226 7.095 7.185 343,586 +0.03(+0.48%)
Sep 10, 2014 7.074 7.164 6.963 7.150 702,537 +0.07(+0.98%)
Sep 09, 2014 7.212 7.240 7.074 7.081 787,594 -0.16(-2.20%)
Sep 08, 2014 7.164 7.295 7.108 7.240 778,027 +0.08(+1.06%)
Sep 05, 2014 7.150 7.192 7.095 7.164 699,199 -0.01(-0.19%)
Sep 04, 2014 7.254 7.362 7.157 7.178 909,550 -0.05(-0.67%)
Sep 03, 2014 7.378 7.448 7.226 7.226 625,890 -0.12(-1.60%)
Sep 02, 2014 7.378 7.424 7.295 7.344 894,462 -0.02(-0.28%)
Aug 29, 2014 7.330 7.365 7.365 7.365 439,639 +0.03(+0.38%)
Aug 28, 2014 7.316 7.358 7.254 7.337 361,007 +0.00(+0.00%)
Aug 27, 2014 7.468 7.489 7.337 7.337 420,773 -0.10(-1.40%)
Aug 26, 2014 7.385 7.441 7.351 7.441 807,000 +0.06(+0.75%)
Aug 25, 2014 7.558 7.583 7.378 7.385 790,658 -0.15(-1.93%)
Aug 22, 2014 7.607 7.607 7.482 7.531 646,554 -0.10(-1.36%)
Aug 21, 2014 7.600 7.641 7.475 7.635 645,046 +0.07(+0.91%)
Aug 20, 2014 7.510 7.593 7.406 7.565 760,671 +0.03(+0.37%)
Aug 19, 2014 7.607 7.607 7.510 7.538 959,140 -0.01(-0.09%)
Aug 18, 2014 7.434 7.600 7.434 7.545 991,695 +0.15(+1.96%)
Aug 15, 2014 7.392 7.572 7.316 7.399 1,501,078 +0.11(+1.52%)
Aug 14, 2014 7.053 7.323 7.012 7.288 1,335,223 +0.29(+4.15%)
Aug 13, 2014 6.984 7.081 6.949 6.998 910,099 +0.03(+0.40%)
Aug 12, 2014 6.804 7.018 6.783 6.970 1,727,513 +0.15(+2.13%)
Aug 11, 2014 6.700 6.935 6.700 6.825 1,689,661 +0.15(+2.18%)
Aug 08, 2014 6.541 6.679 6.527 6.679 497,207 +0.15(+2.22%)
Aug 07, 2014 6.555 6.583 6.534 6.534 780,072 +0.00(+0.00%)
Aug 06, 2014 6.527 6.575 6.472 6.534 756,218 +0.00(+0.00%)
Aug 05, 2014 6.541 6.582 6.472 6.534 1,029,578 -0.03(-0.42%)
Aug 04, 2014 6.659 6.721 6.520 6.562 1,232,245 -0.10(-1.46%)
Aug 01, 2014 6.749 6.845 6.617 6.659 1,423,677 -0.09(-1.33%)
Jul 31, 2014 6.700 6.852 6.645 6.749 1,548,521 -0.01(-0.20%)
Jul 30, 2014 6.707 6.769 6.486 6.762 2,767,915 +0.39(+6.20%)
Jul 29, 2014 6.638 6.638 6.112 6.368 4,113,025 -0.34(-5.06%)
Jul 28, 2014 6.887 6.915 6.700 6.707 1,398,337 -0.20(-2.91%)
Jul 25, 2014 6.922 6.942 6.811 6.908 583,740 -0.05(-0.70%)
Jul 24, 2014 6.949 7.005 6.915 6.956 366,024 +0.03(+0.50%)
Jul 23, 2014 6.887 6.956 6.797 6.922 1,076,099 -0.01(-0.10%)
Jul 22, 2014 7.067 7.081 6.922 6.928 920,884 -0.10(-1.38%)
Jul 21, 2014 7.095 7.095 6.963 7.025 997,763 -0.09(-1.26%)
Jul 18, 2014 7.025 7.129 6.949 7.115 480,869 +0.12(+1.78%)
Jul 17, 2014 6.984 7.108 6.970 6.991 1,242,290 -0.01(-0.10%)
Jul 16, 2014 7.012 7.018 6.845 6.998 1,392,989 +0.01(+0.20%)
Jul 15, 2014 7.005 7.048 6.941 6.984 582,830 -0.03(-0.49%)
Jul 14, 2014 7.108 7.108 6.977 7.018 803,235 +0.00(+0.00%)
Jul 11, 2014 7.081 7.081 6.859 7.018 930,713 -0.04(-0.59%)
Jul 10, 2014 7.122 7.136 7.046 7.060 844,790 -0.14(-1.92%)
Jul 09, 2014 7.254 7.307 7.192 7.198 351,197 -0.05(-0.67%)
Jul 08, 2014 7.427 7.427 7.081 7.247 958,862 -0.18(-2.42%)
Jul 07, 2014 7.669 7.669 7.420 7.427 907,913 -0.28(-3.59%)
Jul 03, 2014 7.704 7.704 7.704 7.704 363,211 +0.03(+0.36%)
Jul 02, 2014 7.697 7.832 7.662 7.676 522,253 +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.