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 6.311 6.338 6.139 6.146 957,067 -0.19(-2.93%)
Sep 29, 2014 6.228 6.369 6.222 6.332 755,526 +0.05(+0.77%)
Sep 26, 2014 6.208 6.318 6.167 6.283 847,720 +0.10(+1.67%)
Sep 25, 2014 6.277 6.338 6.133 6.180 1,275,528 -0.12(-1.86%)
Sep 24, 2014 6.730 6.758 6.242 6.297 3,431,119 -0.40(-5.95%)
Sep 23, 2014 6.689 6.930 6.572 6.696 2,123,408 -0.01(-0.10%)
Sep 22, 2014 7.053 7.053 6.675 6.703 1,948,140 -0.34(-4.88%)
Sep 19, 2014 7.012 7.115 6.964 7.046 1,222,340 +0.03(+0.49%)
Sep 18, 2014 7.205 7.205 6.923 7.012 1,112,712 -0.19(-2.58%)
Sep 17, 2014 7.122 7.225 7.095 7.198 983,018 +0.11(+1.55%)
Sep 16, 2014 7.040 7.163 6.971 7.088 1,162,841 +0.19(+2.79%)
Sep 15, 2014 6.930 6.950 6.827 6.895 573,995 -0.05(-0.69%)
Sep 12, 2014 7.095 7.156 6.936 6.943 597,014 -0.19(-2.70%)
Sep 11, 2014 7.067 7.177 7.046 7.136 345,933 +0.03(+0.48%)
Sep 10, 2014 7.026 7.115 6.916 7.101 707,336 +0.07(+0.98%)
Sep 09, 2014 7.163 7.191 7.026 7.033 792,974 -0.16(-2.20%)
Sep 08, 2014 7.115 7.246 7.060 7.191 783,341 +0.08(+1.06%)
Sep 05, 2014 7.101 7.143 7.046 7.115 703,976 -0.01(-0.19%)
Sep 04, 2014 7.205 7.313 7.108 7.129 915,763 -0.05(-0.67%)
Sep 03, 2014 7.328 7.397 7.177 7.177 630,165 -0.12(-1.60%)
Sep 02, 2014 7.328 7.374 7.246 7.294 900,573 -0.02(-0.28%)
Aug 29, 2014 7.280 7.315 7.315 7.315 442,642 +0.03(+0.38%)
Aug 28, 2014 7.266 7.308 7.205 7.287 363,473 +0.00(+0.00%)
Aug 27, 2014 7.418 7.438 7.287 7.287 423,647 -0.10(-1.40%)
Aug 26, 2014 7.335 7.390 7.301 7.390 812,512 +0.06(+0.75%)
Aug 25, 2014 7.507 7.531 7.328 7.335 796,059 -0.14(-1.93%)
Aug 22, 2014 7.555 7.555 7.431 7.480 650,970 -0.10(-1.36%)
Aug 21, 2014 7.548 7.590 7.425 7.583 649,452 +0.07(+0.91%)
Aug 20, 2014 7.459 7.541 7.356 7.514 765,867 +0.03(+0.37%)
Aug 19, 2014 7.555 7.555 7.459 7.486 965,692 -0.01(-0.09%)
Aug 18, 2014 7.383 7.548 7.383 7.493 998,469 +0.14(+1.96%)
Aug 15, 2014 7.342 7.521 7.266 7.349 1,511,332 +0.11(+1.52%)
Aug 14, 2014 7.005 7.273 6.964 7.239 1,344,344 +0.29(+4.15%)
Aug 13, 2014 6.936 7.033 6.902 6.950 916,316 +0.03(+0.40%)
Aug 12, 2014 6.758 6.971 6.737 6.923 1,739,314 +0.14(+2.13%)
Aug 11, 2014 6.655 6.888 6.655 6.778 1,701,203 +0.14(+2.18%)
Aug 08, 2014 6.497 6.634 6.483 6.634 500,603 +0.14(+2.22%)
Aug 07, 2014 6.510 6.538 6.490 6.490 785,401 +0.00(+0.00%)
Aug 06, 2014 6.483 6.531 6.428 6.490 761,384 +0.00(+0.00%)
Aug 05, 2014 6.497 6.538 6.428 6.490 1,036,611 -0.03(-0.42%)
Aug 04, 2014 6.613 6.675 6.476 6.517 1,240,662 -0.10(-1.46%)
Aug 01, 2014 6.703 6.799 6.572 6.613 1,433,402 -0.09(-1.33%)
Jul 31, 2014 6.655 6.806 6.600 6.703 1,559,099 -0.01(-0.20%)
Jul 30, 2014 6.662 6.723 6.442 6.717 2,786,823 +0.39(+6.20%)
Jul 29, 2014 6.593 6.593 6.070 6.325 4,141,121 -0.34(-5.06%)
Jul 28, 2014 6.840 6.868 6.655 6.662 1,407,889 -0.20(-2.91%)
Jul 25, 2014 6.875 6.895 6.765 6.861 587,728 -0.05(-0.70%)
Jul 24, 2014 6.902 6.957 6.868 6.909 368,524 +0.03(+0.50%)
Jul 23, 2014 6.840 6.909 6.751 6.875 1,083,449 -0.01(-0.10%)
Jul 22, 2014 7.019 7.033 6.875 6.881 927,175 -0.10(-1.38%)
Jul 21, 2014 7.046 7.046 6.916 6.978 1,004,578 -0.09(-1.26%)
Jul 18, 2014 6.978 7.081 6.902 7.067 484,154 +0.12(+1.78%)
Jul 17, 2014 6.936 7.060 6.923 6.943 1,250,776 -0.01(-0.10%)
Jul 16, 2014 6.964 6.970 6.799 6.950 1,402,504 +0.01(+0.20%)
Jul 15, 2014 6.957 7.000 6.894 6.936 586,811 -0.03(-0.49%)
Jul 14, 2014 7.060 7.060 6.930 6.971 808,722 +0.00(+0.00%)
Jul 11, 2014 7.033 7.033 6.813 6.971 937,071 -0.04(-0.59%)
Jul 10, 2014 7.074 7.088 6.998 7.012 850,561 -0.14(-1.92%)
Jul 09, 2014 7.205 7.257 7.143 7.150 353,596 -0.05(-0.67%)
Jul 08, 2014 7.376 7.376 7.033 7.198 965,412 -0.18(-2.42%)
Jul 07, 2014 7.617 7.617 7.370 7.376 914,115 -0.27(-3.59%)
Jul 03, 2014 7.651 7.651 7.651 7.651 365,692 +0.03(+0.36%)
Jul 02, 2014 7.645 7.779 7.610 7.624 525,820 +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.