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 (%)
Oct 31, 2014 5.897 5.994 5.764 5.849 622,499 +0.01(+0.12%)
Oct 30, 2014 5.953 6.001 5.814 5.842 541,441 -0.14(-2.31%)
Oct 29, 2014 5.959 5.966 5.856 5.980 914,766 +0.02(+0.35%)
Oct 28, 2014 5.676 5.959 5.613 5.959 1,013,794 +0.33(+5.90%)
Oct 27, 2014 5.745 5.994 5.994 5.627 2,060,660 -0.37(-6.12%)
Oct 24, 2014 6.091 6.105 5.856 5.994 1,141,093 -0.08(-1.37%)
Oct 23, 2014 6.077 6.202 5.994 6.077 822,457 +0.10(+1.62%)
Oct 22, 2014 6.299 6.354 5.973 5.980 942,855 -0.27(-4.32%)
Oct 21, 2014 6.091 6.278 6.091 6.250 922,884 +0.32(+5.37%)
Oct 20, 2014 5.738 6.043 5.738 5.932 1,428,663 +0.19(+3.38%)
Oct 17, 2014 5.918 6.001 5.710 5.738 608,186 -0.12(-2.01%)
Oct 16, 2014 5.565 5.932 5.565 5.856 1,113,174 +0.15(+2.55%)
Oct 15, 2014 5.551 5.721 5.357 5.710 1,304,143 +0.07(+1.23%)
Oct 14, 2014 5.593 5.676 5.503 5.641 1,473,433 +0.08(+1.37%)
Oct 13, 2014 5.620 5.703 5.537 5.565 1,421,225 -0.07(-1.23%)
Oct 10, 2014 5.696 5.807 5.544 5.634 1,106,177 -0.11(-1.93%)
Oct 09, 2014 5.953 5.953 5.710 5.745 1,350,456 -0.23(-3.82%)
Oct 08, 2014 5.959 6.001 5.786 5.973 1,307,096 +0.01(+0.23%)
Oct 07, 2014 6.056 6.063 5.876 5.959 1,391,388 -0.10(-1.60%)
Oct 06, 2014 5.897 6.088 5.767 6.056 1,582,507 +0.17(+2.94%)
Oct 03, 2014 5.856 6.029 5.828 5.883 1,652,220 -0.10(-1.73%)
Oct 02, 2014 6.029 6.067 5.856 5.987 1,644,632 -0.02(-0.35%)
Oct 01, 2014 6.209 6.223 6.008 6.008 1,273,273 -0.18(-2.91%)
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%)
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.