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

Diana Shipping Inc (NY: DSX )

2.880 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jan 31, 2014 8.348 8.598 8.341 8.487 1,294,216 +0.13(+1.58%)
Jan 30, 2014 8.424 8.459 8.355 8.355 650,813 +0.02(+0.25%)
Jan 29, 2014 8.209 8.452 8.091 8.334 1,024,828 -0.01(-0.08%)
Jan 28, 2014 8.216 8.431 8.209 8.341 1,500,293 +0.27(+3.36%)
Jan 27, 2014 8.278 8.278 8.024 8.070 2,010,373 -0.01(-0.09%)
Jan 24, 2014 8.612 8.612 8.063 8.077 4,433,239 -0.65(-7.41%)
Jan 23, 2014 8.862 8.925 8.606 8.723 2,294,735 -0.20(-2.26%)
Jan 22, 2014 9.119 9.147 8.855 8.925 1,080,973 -0.18(-1.98%)
Jan 21, 2014 9.140 9.216 9.001 9.105 1,371,238 -0.01(-0.15%)
Jan 17, 2014 9.244 9.119 9.119 9.119 2,555,604 -0.11(-1.20%)
Jan 16, 2014 9.043 9.300 8.980 9.230 3,728,312 +0.40(+4.57%)
Jan 15, 2014 8.542 8.890 8.528 8.827 1,890,100 +0.28(+3.25%)
Jan 14, 2014 8.480 8.647 8.369 8.549 1,495,241 +0.10(+1.23%)
Jan 13, 2014 8.688 8.758 8.389 8.445 2,127,606 -0.02(-0.25%)
Jan 10, 2014 8.480 8.492 8.271 8.466 1,828,809 -0.14(-1.62%)
Jan 09, 2014 8.813 8.834 8.501 8.605 1,640,933 -0.28(-3.13%)
Jan 08, 2014 8.813 8.949 8.723 8.883 998,622 +0.02(+0.24%)
Jan 07, 2014 9.064 9.182 8.827 8.862 1,476,881 -0.20(-2.22%)
Jan 06, 2014 9.258 9.321 9.036 9.064 1,111,890 -0.19(-2.03%)
Jan 03, 2014 9.279 9.279 9.112 9.251 847,566 +0.01(+0.08%)
Jan 02, 2014 9.154 9.244 8.932 9.244 1,655,825 +0.01(+0.08%)
Dec 31, 2013 9.077 9.237 9.237 9.237 1,201,478 +0.21(+2.31%)
Dec 30, 2013 9.383 9.383 9.001 9.029 2,109,570 -0.33(-3.56%)
Dec 27, 2013 9.627 9.661 9.216 9.362 1,646,223 -0.12(-1.25%)
Dec 26, 2013 9.376 9.679 9.335 9.481 1,939,877 +0.13(+1.34%)
Dec 24, 2013 9.293 9.397 9.251 9.356 569,359 +0.08(+0.82%)
Dec 23, 2013 9.244 9.293 9.098 9.279 1,328,701 +0.07(+0.75%)
Dec 20, 2013 9.105 9.328 9.105 9.210 1,963,426 +0.17(+1.92%)
Dec 19, 2013 8.813 9.189 8.799 9.036 3,270,854 +0.25(+2.85%)
Dec 18, 2013 8.452 8.786 8.452 8.786 2,884,895 +0.33(+3.95%)
Dec 17, 2013 8.410 8.466 8.292 8.452 1,081,243 -0.01(-0.16%)
Dec 16, 2013 8.674 8.688 8.438 8.466 1,369,413 -0.06(-0.73%)
Dec 13, 2013 7.965 8.542 7.959 8.528 3,248,322 +0.79(+10.14%)
Dec 12, 2013 7.833 7.958 7.722 7.743 548,524 -0.09(-1.15%)
Dec 11, 2013 7.931 7.993 7.792 7.833 554,577 -0.09(-1.14%)
Dec 10, 2013 7.938 8.028 7.861 7.924 701,792 -0.10(-1.30%)
Dec 09, 2013 7.965 8.028 7.910 8.028 835,832 +0.07(+0.87%)
Dec 06, 2013 8.167 8.167 7.945 7.958 529,825 -0.16(-1.97%)
Dec 05, 2013 7.986 8.181 7.979 8.118 1,069,432 +0.16(+2.01%)
Dec 04, 2013 7.806 7.993 7.778 7.958 753,273 +0.10(+1.24%)
Dec 03, 2013 7.917 7.958 7.799 7.861 990,352 -0.06(-0.79%)
Dec 02, 2013 7.993 8.063 7.875 7.924 1,593,028 -0.03(-0.44%)
Nov 29, 2013 8.021 8.031 7.882 7.958 1,052,140 +0.13(+1.60%)
Nov 27, 2013 7.792 7.945 7.715 7.833 1,315,453 +0.08(+0.99%)
Nov 26, 2013 7.792 7.833 7.673 7.757 853,652 -0.03(-0.36%)
Nov 25, 2013 7.444 7.844 7.437 7.785 1,608,998 +0.37(+4.97%)
Nov 22, 2013 7.423 7.429 7.243 7.416 1,845,124 +0.02(+0.28%)
Nov 21, 2013 7.548 7.548 7.361 7.395 1,302,654 +0.10(+1.43%)
Nov 20, 2013 7.604 7.611 7.291 7.291 2,903,955 -0.29(-3.85%)
Nov 19, 2013 8.077 8.160 7.493 7.583 3,809,646 -0.48(-5.95%)
Nov 18, 2013 8.348 8.348 8.049 8.063 1,301,571 -0.27(-3.25%)
Nov 15, 2013 8.327 8.431 8.306 8.334 1,399,234 +0.04(+0.50%)
Nov 14, 2013 8.306 8.410 8.230 8.292 639,554 +0.08(+1.02%)
Nov 12, 2013 8.202 8.236 8.125 8.209 1,314,835 +0.01(+0.08%)
Nov 11, 2013 7.938 8.243 7.931 8.202 1,115,702 +0.25(+3.15%)
Nov 08, 2013 7.799 8.056 7.799 7.951 1,340,277 +0.16(+2.05%)
Nov 07, 2013 7.979 8.028 7.778 7.792 705,157 -0.14(-1.75%)
Nov 06, 2013 8.341 8.341 7.910 7.931 1,100,128 -0.35(-4.28%)
Nov 05, 2013 8.271 8.542 8.236 8.285 1,545,909 +0.07(+0.85%)
Nov 04, 2013 8.181 8.236 8.132 8.216 1,427,120 +0.13(+1.55%)
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.