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 (%)
Aug 29, 2014 7.361 7.395 7.395 7.395 437,803 +0.03(+0.38%)
Aug 28, 2014 7.347 7.388 7.284 7.368 359,499 +0.00(+0.00%)
Aug 27, 2014 7.500 7.521 7.368 7.368 419,016 -0.10(-1.40%)
Aug 26, 2014 7.416 7.472 7.382 7.472 803,630 +0.06(+0.75%)
Aug 25, 2014 7.590 7.614 7.409 7.416 787,357 -0.15(-1.93%)
Aug 22, 2014 7.639 7.639 7.514 7.562 643,854 -0.10(-1.36%)
Aug 21, 2014 7.632 7.673 7.507 7.667 642,352 +0.07(+0.91%)
Aug 20, 2014 7.541 7.625 7.437 7.597 757,495 +0.03(+0.37%)
Aug 19, 2014 7.639 7.639 7.541 7.569 955,135 -0.01(-0.09%)
Aug 18, 2014 7.465 7.632 7.465 7.576 987,554 +0.15(+1.96%)
Aug 15, 2014 7.423 7.604 7.347 7.430 1,494,810 +0.11(+1.52%)
Aug 14, 2014 7.083 7.354 7.041 7.319 1,329,648 +0.29(+4.15%)
Aug 13, 2014 7.013 7.110 6.978 7.027 906,299 +0.03(+0.40%)
Aug 12, 2014 6.832 7.048 6.812 6.999 1,720,300 +0.15(+2.13%)
Aug 11, 2014 6.728 6.965 6.728 6.853 1,682,605 +0.15(+2.18%)
Aug 08, 2014 6.568 6.707 6.554 6.707 495,130 +0.15(+2.22%)
Aug 07, 2014 6.582 6.611 6.561 6.561 776,815 +0.00(+0.00%)
Aug 06, 2014 6.554 6.603 6.499 6.561 753,061 +0.00(+0.00%)
Aug 05, 2014 6.568 6.610 6.499 6.561 1,025,279 -0.03(-0.42%)
Aug 04, 2014 6.686 6.749 6.547 6.589 1,227,100 -0.10(-1.46%)
Aug 01, 2014 6.777 6.874 6.645 6.686 1,417,732 -0.09(-1.33%)
Jul 31, 2014 6.728 6.881 6.673 6.777 1,542,055 -0.01(-0.20%)
Jul 30, 2014 6.735 6.798 6.513 6.791 2,756,358 +0.40(+6.20%)
Jul 29, 2014 6.666 6.666 6.137 6.395 4,095,851 -0.34(-5.06%)
Jul 28, 2014 6.916 6.944 6.728 6.735 1,392,498 -0.20(-2.91%)
Jul 25, 2014 6.951 6.971 6.839 6.937 581,303 -0.05(-0.70%)
Jul 24, 2014 6.978 7.034 6.944 6.985 364,496 +0.03(+0.50%)
Jul 23, 2014 6.916 6.985 6.825 6.951 1,071,605 -0.01(-0.10%)
Jul 22, 2014 7.097 7.110 6.951 6.958 917,039 -0.10(-1.38%)
Jul 21, 2014 7.124 7.124 6.992 7.055 993,596 -0.09(-1.26%)
Jul 18, 2014 7.055 7.159 6.978 7.145 478,861 +0.13(+1.78%)
Jul 17, 2014 7.013 7.138 6.999 7.020 1,237,103 -0.01(-0.10%)
Jul 16, 2014 7.041 7.047 6.874 7.027 1,387,172 +0.01(+0.20%)
Jul 15, 2014 7.034 7.077 6.970 7.013 580,396 -0.03(-0.49%)
Jul 14, 2014 7.138 7.138 7.006 7.048 799,881 +0.00(+0.00%)
Jul 11, 2014 7.110 7.110 6.888 7.048 926,827 -0.04(-0.59%)
Jul 10, 2014 7.152 7.166 7.076 7.090 841,263 -0.14(-1.92%)
Jul 09, 2014 7.284 7.337 7.222 7.229 349,730 -0.05(-0.67%)
Jul 08, 2014 7.458 7.458 7.111 7.277 954,859 -0.18(-2.42%)
Jul 07, 2014 7.701 7.701 7.451 7.458 904,122 -0.28(-3.59%)
Jul 03, 2014 7.736 7.736 7.736 7.736 361,695 +0.03(+0.36%)
Jul 02, 2014 7.729 7.865 7.694 7.708 520,072 +0.00(+0.00%)
Jul 01, 2014 7.590 7.715 7.590 7.708 853,132 +0.14(+1.84%)
Jun 30, 2014 7.548 7.597 7.486 7.569 678,451 +0.02(+0.28%)
Jun 27, 2014 7.646 7.673 7.528 7.548 631,844 -0.10(-1.27%)
Jun 26, 2014 7.639 7.673 7.576 7.646 260,936 +0.01(+0.09%)
Jun 25, 2014 7.673 7.743 7.632 7.639 707,839 -0.06(-0.72%)
Jun 24, 2014 7.826 7.847 7.680 7.694 636,134 -0.10(-1.25%)
Jun 23, 2014 7.910 7.965 7.750 7.792 938,781 -0.18(-2.27%)
Jun 20, 2014 8.139 8.167 7.927 7.972 590,132 -0.17(-2.05%)
Jun 19, 2014 8.271 8.292 8.111 8.139 732,575 -0.15(-1.76%)
Jun 18, 2014 8.480 8.480 8.188 8.285 792,674 -0.19(-2.21%)
Jun 17, 2014 8.264 8.473 8.174 8.473 1,133,430 +0.18(+2.18%)
Jun 16, 2014 7.965 8.292 7.938 8.292 1,422,664 +0.34(+4.28%)
Jun 13, 2014 7.917 8.063 7.875 7.951 1,173,884 +0.06(+0.70%)
Jun 12, 2014 8.223 8.278 7.861 7.896 1,026,665 -0.34(-4.14%)
Jun 11, 2014 8.299 8.313 8.153 8.236 787,505 +0.03(+0.42%)
Jun 10, 2014 8.000 8.250 7.945 8.202 715,510 +0.24(+2.97%)
Jun 06, 2014 8.056 8.056 7.903 7.965 614,333 -0.06(-0.78%)
Jun 05, 2014 7.861 8.035 7.785 8.028 527,391 +0.16(+2.03%)
Jun 04, 2014 7.514 7.868 7.493 7.868 655,928 +0.31(+4.14%)
Jun 03, 2014 7.528 7.590 7.430 7.555 311,180 +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.