Skip to main content

Diana Shipping Inc (NY: DSX )

2.905 +0.025 (+0.87%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.338 5.345 5.199 5.199 641,793 -0.15(-2.86%)
Nov 26, 2014 5.394 5.352 5.352 5.352 1,114,723 -0.03(-0.65%)
Nov 25, 2014 5.852 5.998 5.324 5.387 2,356,835 -0.09(-1.65%)
Nov 24, 2014 5.408 5.515 5.366 5.477 1,113,747 +0.06(+1.16%)
Nov 21, 2014 5.547 5.630 5.387 5.415 612,474 -0.03(-0.64%)
Nov 20, 2014 5.352 5.474 5.352 5.449 472,555 +0.08(+1.55%)
Nov 19, 2014 5.421 5.421 5.303 5.366 657,347 -0.06(-1.03%)
Nov 18, 2014 5.435 5.512 5.408 5.421 619,757 -0.01(-0.26%)
Nov 17, 2014 5.519 5.554 5.394 5.435 836,686 -0.09(-1.64%)
Nov 14, 2014 5.449 5.574 5.421 5.526 816,923 +0.09(+1.66%)
Nov 13, 2014 5.609 5.644 5.401 5.435 1,031,425 -0.18(-3.22%)
Nov 12, 2014 5.505 5.644 5.477 5.616 633,078 +0.08(+1.38%)
Nov 11, 2014 5.547 5.637 5.463 5.540 630,612 -0.06(-1.12%)
Nov 10, 2014 5.658 5.790 5.588 5.602 362,051 -0.02(-0.37%)
Nov 07, 2014 5.616 5.734 5.581 5.623 921,630 +0.00(+0.00%)
Nov 06, 2014 5.560 5.706 5.554 5.623 618,226 +0.05(+0.87%)
Nov 05, 2014 5.630 5.713 5.574 5.574 692,473 -0.07(-1.23%)
Nov 04, 2014 5.839 5.922 5.637 5.644 664,755 -0.27(-4.58%)
Nov 03, 2014 5.866 5.991 5.825 5.915 581,936 +0.04(+0.71%)
Oct 31, 2014 5.922 6.019 5.788 5.873 619,899 +0.01(+0.12%)
Oct 30, 2014 5.978 6.026 5.839 5.866 539,180 -0.14(-2.31%)
Oct 29, 2014 5.984 5.991 5.880 6.005 910,946 +0.02(+0.35%)
Oct 28, 2014 5.699 5.984 5.637 5.984 1,009,560 +0.33(+5.90%)
Oct 27, 2014 5.769 6.019 6.019 5.651 2,052,055 -0.37(-6.12%)
Oct 24, 2014 6.117 6.130 5.880 6.019 1,136,328 -0.08(-1.37%)
Oct 23, 2014 6.103 6.228 6.019 6.103 819,023 +0.10(+1.62%)
Oct 22, 2014 6.325 6.381 5.998 6.005 938,918 -0.27(-4.32%)
Oct 21, 2014 6.117 6.304 6.117 6.276 919,030 +0.32(+5.37%)
Oct 20, 2014 5.762 6.068 5.762 5.957 1,422,697 +0.19(+3.38%)
Oct 17, 2014 5.943 6.026 5.734 5.762 605,646 -0.12(-2.01%)
Oct 16, 2014 5.588 5.957 5.588 5.880 1,108,526 +0.15(+2.55%)
Oct 15, 2014 5.574 5.745 5.380 5.734 1,298,698 +0.07(+1.23%)
Oct 14, 2014 5.616 5.699 5.526 5.665 1,467,280 +0.08(+1.37%)
Oct 13, 2014 5.644 5.727 5.560 5.588 1,415,291 -0.07(-1.23%)
Oct 10, 2014 5.720 5.832 5.567 5.658 1,101,558 -0.11(-1.93%)
Oct 09, 2014 5.978 5.978 5.734 5.769 1,344,818 -0.23(-3.82%)
Oct 08, 2014 5.984 6.026 5.811 5.998 1,301,639 +0.01(+0.23%)
Oct 07, 2014 6.082 6.089 5.901 5.984 1,385,578 -0.10(-1.60%)
Oct 06, 2014 5.922 6.113 5.791 6.082 1,575,900 +0.17(+2.94%)
Oct 03, 2014 5.880 6.054 5.852 5.908 1,645,321 -0.10(-1.73%)
Oct 02, 2014 6.054 6.092 5.880 6.012 1,637,765 -0.02(-0.35%)
Oct 01, 2014 6.235 6.249 6.033 6.033 1,267,957 -0.18(-2.91%)
Sep 30, 2014 6.381 6.408 6.207 6.214 946,605 -0.19(-2.93%)
Sep 29, 2014 6.297 6.440 6.290 6.402 747,267 +0.05(+0.77%)
Sep 26, 2014 6.276 6.388 6.235 6.353 838,453 +0.10(+1.67%)
Sep 25, 2014 6.346 6.408 6.201 6.249 1,261,585 -0.12(-1.86%)
Sep 24, 2014 6.805 6.832 6.311 6.367 3,393,610 -0.40(-5.95%)
Sep 23, 2014 6.763 7.006 6.645 6.770 2,100,195 -0.01(-0.10%)
Sep 22, 2014 7.131 7.131 6.749 6.777 1,926,843 -0.35(-4.88%)
Sep 19, 2014 7.090 7.194 7.041 7.124 1,208,978 +0.03(+0.49%)
Sep 18, 2014 7.284 7.284 6.999 7.090 1,100,548 -0.19(-2.58%)
Sep 17, 2014 7.201 7.305 7.173 7.277 972,272 +0.11(+1.55%)
Sep 16, 2014 7.117 7.243 7.048 7.166 1,150,130 +0.19(+2.79%)
Sep 15, 2014 7.006 7.027 6.902 6.971 567,720 -0.05(-0.69%)
Sep 12, 2014 7.173 7.236 7.013 7.020 590,488 -0.19(-2.70%)
Sep 11, 2014 7.145 7.256 7.124 7.215 342,151 +0.03(+0.48%)
Sep 10, 2014 7.104 7.194 6.992 7.180 699,603 +0.07(+0.98%)
Sep 09, 2014 7.243 7.270 7.104 7.110 784,305 -0.16(-2.20%)
Sep 08, 2014 7.194 7.326 7.138 7.270 774,778 +0.08(+1.06%)
Sep 05, 2014 7.180 7.222 7.124 7.194 696,280 -0.01(-0.19%)
Sep 04, 2014 7.284 7.393 7.187 7.208 905,752 -0.05(-0.67%)
Sep 03, 2014 7.409 7.479 7.256 7.256 623,276 -0.12(-1.60%)
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.