Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.680 7.680 7.489 7.576 399,680 -0.11(-1.45%)
May 29, 2014 7.750 7.750 7.646 7.687 290,508 -0.03(-0.45%)
May 28, 2014 7.722 7.792 7.680 7.722 274,371 -0.04(-0.54%)
May 27, 2014 7.875 7.951 7.743 7.764 349,945 -0.10(-1.33%)
May 23, 2014 7.680 7.868 7.868 7.868 810,001 +0.19(+2.44%)
May 22, 2014 7.618 7.750 7.600 7.680 320,511 +0.06(+0.73%)
May 21, 2014 7.528 7.653 7.528 7.625 500,582 +0.10(+1.29%)
May 20, 2014 7.611 7.680 7.486 7.528 552,105 -0.08(-1.10%)
May 19, 2014 7.541 7.729 7.541 7.611 571,543 +0.02(+0.27%)
May 16, 2014 7.465 7.597 7.444 7.590 424,751 +0.07(+0.92%)
May 15, 2014 7.785 7.785 7.270 7.521 1,208,933 -0.17(-2.26%)
May 14, 2014 7.715 7.868 7.646 7.694 757,700 -0.01(-0.09%)
May 13, 2014 7.611 7.708 7.552 7.701 782,828 +0.10(+1.37%)
May 12, 2014 7.541 7.667 7.500 7.597 1,089,213 +0.13(+1.77%)
May 09, 2014 7.388 7.507 7.340 7.465 560,302 +0.04(+0.56%)
May 08, 2014 7.680 7.694 7.409 7.423 856,195 -0.22(-2.91%)
May 07, 2014 7.785 7.840 7.632 7.646 894,054 -0.14(-1.79%)
May 06, 2014 7.778 7.903 7.722 7.785 463,726 -0.01(-0.18%)
May 05, 2014 7.882 7.910 7.743 7.799 606,732 -0.14(-1.75%)
May 02, 2014 7.979 8.188 7.927 7.938 706,432 -0.03(-0.35%)
May 01, 2014 7.847 8.111 7.819 7.965 721,830 +0.14(+1.78%)
Apr 30, 2014 7.819 7.868 7.618 7.826 858,365 -0.01(-0.09%)
Apr 29, 2014 7.896 7.972 7.758 7.833 602,944 -0.01(-0.09%)
Apr 28, 2014 8.049 8.104 7.792 7.840 958,517 -0.22(-2.76%)
Apr 25, 2014 8.202 8.257 8.035 8.063 517,436 -0.17(-2.11%)
Apr 24, 2014 8.285 8.313 8.188 8.236 711,798 -0.01(-0.08%)
Apr 23, 2014 8.320 8.445 8.236 8.243 567,674 -0.04(-0.50%)
Apr 22, 2014 8.174 8.362 8.146 8.285 739,009 +0.14(+1.71%)
Apr 21, 2014 8.216 8.250 8.097 8.146 287,233 -0.05(-0.59%)
Apr 17, 2014 8.070 8.195 8.195 8.195 529,306 +0.10(+1.20%)
Apr 16, 2014 8.070 8.153 7.986 8.097 814,757 +0.08(+0.95%)
Apr 15, 2014 8.230 8.230 7.931 8.021 1,069,439 -0.10(-1.28%)
Apr 14, 2014 8.014 8.139 7.951 8.125 737,986 +0.17(+2.10%)
Apr 11, 2014 8.111 8.118 7.826 7.958 755,253 -0.22(-2.64%)
Apr 10, 2014 8.320 8.403 8.132 8.174 663,030 -0.18(-2.16%)
Apr 09, 2014 8.174 8.382 8.174 8.355 794,296 +0.19(+2.30%)
Apr 08, 2014 8.111 8.243 8.077 8.167 545,752 +0.01(+0.17%)
Apr 07, 2014 8.313 8.424 8.084 8.153 1,185,826 -0.28(-3.30%)
Apr 04, 2014 8.271 8.501 8.243 8.431 969,417 +0.19(+2.36%)
Apr 03, 2014 8.438 8.563 8.236 8.236 1,689,773 -0.17(-2.07%)
Apr 02, 2014 8.514 8.556 8.400 8.410 664,445 -0.11(-1.31%)
Apr 01, 2014 8.327 8.563 8.327 8.521 920,632 +0.19(+2.25%)
Mar 31, 2014 8.389 8.521 8.205 8.334 1,603,740 -0.02(-0.25%)
Mar 28, 2014 8.230 8.375 8.202 8.355 806,344 +0.17(+2.04%)
Mar 27, 2014 8.139 8.278 8.035 8.188 861,394 +0.02(+0.26%)
Mar 26, 2014 8.417 8.466 8.097 8.167 965,572 -0.17(-2.08%)
Mar 25, 2014 8.445 8.605 8.306 8.341 994,094 -0.07(-0.83%)
Mar 24, 2014 8.674 8.695 8.271 8.410 1,107,778 -0.23(-2.65%)
Mar 21, 2014 8.535 8.660 8.487 8.640 1,046,672 +0.18(+2.14%)
Mar 20, 2014 8.660 8.681 8.400 8.459 802,199 -0.23(-2.64%)
Mar 19, 2014 8.702 8.876 8.584 8.688 593,659 +0.01(+0.08%)
Mar 18, 2014 8.563 8.820 8.556 8.681 1,062,796 +0.11(+1.30%)
Mar 17, 2014 8.619 8.709 8.542 8.570 385,152 -0.01(-0.08%)
Mar 14, 2014 8.612 8.765 8.549 8.577 514,783 -0.08(-0.96%)
Mar 13, 2014 8.841 8.952 8.521 8.660 912,917 -0.16(-1.81%)
Mar 12, 2014 8.841 8.876 8.688 8.820 712,509 -0.09(-1.01%)
Mar 11, 2014 9.272 9.314 8.876 8.911 893,260 -0.37(-3.97%)
Mar 10, 2014 9.335 9.369 9.223 9.279 1,391,838 -0.13(-1.40%)
Mar 07, 2014 9.425 9.550 9.321 9.411 1,278,629 +0.06(+0.67%)
Mar 06, 2014 9.571 9.682 9.265 9.349 1,569,371 -0.07(-0.74%)
Mar 05, 2014 9.314 9.550 9.286 9.418 1,451,755 +0.14(+1.50%)
Mar 04, 2014 9.112 9.411 9.105 9.279 2,445,564 +0.25(+2.77%)
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.