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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.285 6.312 6.113 6.120 961,080 -0.18(-2.93%)
Sep 29, 2014 6.202 6.343 6.196 6.305 758,694 +0.05(+0.77%)
Sep 26, 2014 6.182 6.291 6.141 6.257 851,275 +0.10(+1.67%)
Sep 25, 2014 6.250 6.312 6.107 6.154 1,280,877 -0.12(-1.86%)
Sep 24, 2014 6.702 6.730 6.216 6.271 3,445,505 -0.40(-5.95%)
Sep 23, 2014 6.661 6.901 6.545 6.668 2,132,311 -0.01(-0.10%)
Sep 22, 2014 7.024 7.024 6.647 6.675 1,956,308 -0.34(-4.88%)
Sep 19, 2014 6.983 7.086 6.935 7.017 1,227,465 +0.03(+0.49%)
Sep 18, 2014 7.175 7.175 6.894 6.983 1,117,378 -0.18(-2.58%)
Sep 17, 2014 7.092 7.195 7.065 7.168 987,139 +0.11(+1.55%)
Sep 16, 2014 7.010 7.133 6.942 7.058 1,167,717 +0.19(+2.79%)
Sep 15, 2014 6.901 6.921 6.798 6.866 576,401 -0.05(-0.69%)
Sep 12, 2014 7.065 7.127 6.908 6.914 599,517 -0.19(-2.70%)
Sep 11, 2014 7.038 7.147 7.017 7.106 347,383 +0.03(+0.48%)
Sep 10, 2014 6.997 7.086 6.887 7.072 710,302 +0.07(+0.98%)
Sep 09, 2014 7.133 7.161 6.997 7.003 796,299 -0.16(-2.20%)
Sep 08, 2014 7.086 7.216 7.031 7.161 786,626 +0.08(+1.06%)
Sep 05, 2014 7.072 7.113 7.017 7.086 706,927 -0.01(-0.19%)
Sep 04, 2014 7.175 7.282 7.079 7.099 919,603 -0.05(-0.67%)
Sep 03, 2014 7.298 7.366 7.147 7.147 632,807 -0.12(-1.60%)
Sep 02, 2014 7.298 7.343 7.216 7.264 904,349 -0.02(-0.28%)
Aug 29, 2014 7.250 7.284 7.284 7.284 444,498 +0.03(+0.38%)
Aug 28, 2014 7.236 7.277 7.175 7.257 364,997 +0.00(+0.00%)
Aug 27, 2014 7.387 7.407 7.257 7.257 425,424 -0.10(-1.40%)
Aug 26, 2014 7.305 7.359 7.270 7.359 815,919 +0.05(+0.75%)
Aug 25, 2014 7.476 7.500 7.298 7.305 799,397 -0.14(-1.93%)
Aug 22, 2014 7.524 7.524 7.400 7.448 653,700 -0.10(-1.36%)
Aug 21, 2014 7.517 7.558 7.394 7.551 652,175 +0.07(+0.91%)
Aug 20, 2014 7.428 7.510 7.325 7.483 769,078 +0.03(+0.37%)
Aug 19, 2014 7.524 7.524 7.428 7.455 969,741 -0.01(-0.09%)
Aug 18, 2014 7.353 7.517 7.353 7.462 1,002,655 +0.14(+1.96%)
Aug 15, 2014 7.311 7.489 7.236 7.318 1,517,669 +0.11(+1.52%)
Aug 14, 2014 6.976 7.243 6.935 7.209 1,349,980 +0.29(+4.15%)
Aug 13, 2014 6.908 7.003 6.873 6.921 920,158 +0.03(+0.40%)
Aug 12, 2014 6.730 6.942 6.709 6.894 1,746,607 +0.14(+2.13%)
Aug 11, 2014 6.627 6.860 6.627 6.750 1,708,336 +0.14(+2.18%)
Aug 08, 2014 6.469 6.606 6.456 6.606 502,702 +0.14(+2.22%)
Aug 07, 2014 6.483 6.511 6.463 6.463 788,694 +0.00(+0.00%)
Aug 06, 2014 6.456 6.504 6.401 6.463 764,576 +0.00(+0.00%)
Aug 05, 2014 6.469 6.510 6.401 6.463 1,040,957 -0.03(-0.42%)
Aug 04, 2014 6.586 6.647 6.449 6.490 1,245,864 -0.10(-1.46%)
Aug 01, 2014 6.675 6.771 6.545 6.586 1,439,412 -0.09(-1.33%)
Jul 31, 2014 6.627 6.777 6.572 6.675 1,565,636 -0.01(-0.20%)
Jul 30, 2014 6.634 6.695 6.415 6.688 2,798,508 +0.39(+6.20%)
Jul 29, 2014 6.565 6.565 6.045 6.298 4,158,484 -0.34(-5.06%)
Jul 28, 2014 6.812 6.839 6.627 6.634 1,413,792 -0.20(-2.91%)
Jul 25, 2014 6.846 6.866 6.736 6.832 590,192 -0.05(-0.70%)
Jul 24, 2014 6.873 6.928 6.839 6.880 370,070 +0.03(+0.50%)
Jul 23, 2014 6.812 6.880 6.723 6.846 1,087,992 -0.01(-0.10%)
Jul 22, 2014 6.990 7.003 6.846 6.853 931,062 -0.10(-1.38%)
Jul 21, 2014 7.017 7.017 6.887 6.949 1,008,790 -0.09(-1.26%)
Jul 18, 2014 6.949 7.051 6.873 7.038 486,184 +0.12(+1.78%)
Jul 17, 2014 6.908 7.031 6.894 6.914 1,256,021 -0.01(-0.10%)
Jul 16, 2014 6.935 6.941 6.771 6.921 1,408,385 +0.01(+0.20%)
Jul 15, 2014 6.928 6.971 6.865 6.908 589,272 -0.03(-0.49%)
Jul 14, 2014 7.031 7.031 6.901 6.942 812,113 +0.00(+0.00%)
Jul 11, 2014 7.003 7.003 6.784 6.942 941,000 -0.04(-0.59%)
Jul 10, 2014 7.044 7.058 6.969 6.983 854,127 -0.14(-1.92%)
Jul 09, 2014 7.175 7.227 7.113 7.120 355,078 -0.05(-0.67%)
Jul 08, 2014 7.346 7.346 7.004 7.168 969,460 -0.18(-2.42%)
Jul 07, 2014 7.585 7.585 7.339 7.346 917,948 -0.27(-3.59%)
Jul 03, 2014 7.620 7.620 7.620 7.620 367,226 +0.03(+0.36%)
Jul 02, 2014 7.613 7.746 7.578 7.592 528,025 +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.