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

Diana Shipping Inc (NY: DSX )

2.960 +0.020 (+0.68%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 2, 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 (%)
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%)
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.