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 (%)
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%)
Mar 03, 2014 8.932 9.071 8.883 9.029 752,571 -0.02(-0.23%)
Feb 28, 2014 8.793 9.084 8.765 9.050 1,929,666 +0.23(+2.60%)
Feb 27, 2014 8.667 8.869 8.584 8.820 733,262 +0.21(+2.42%)
Feb 26, 2014 8.626 8.744 8.591 8.612 952,029 -0.09(-1.04%)
Feb 25, 2014 8.730 8.758 8.660 8.702 694,234 -0.01(-0.16%)
Feb 24, 2014 8.438 8.862 8.438 8.716 1,850,011 +0.28(+3.29%)
Feb 21, 2014 8.494 8.570 8.417 8.438 624,879 +0.00(+0.00%)
Feb 20, 2014 8.257 8.487 8.243 8.438 1,058,949 +0.17(+2.02%)
Feb 19, 2014 8.570 8.626 8.264 8.271 1,682,226 -0.40(-4.57%)
Feb 18, 2014 8.473 8.980 8.424 8.667 2,461,932 -0.15(-1.73%)
Feb 14, 2014 8.827 8.820 8.820 8.820 1,828,329 -0.01(-0.08%)
Feb 13, 2014 8.855 8.904 8.737 8.827 1,219,513 -0.13(-1.47%)
Feb 12, 2014 9.105 9.119 8.918 8.959 1,751,956 -0.13(-1.38%)
Feb 11, 2014 8.779 9.147 8.772 9.084 2,299,604 +0.29(+3.32%)
Feb 10, 2014 8.772 8.806 8.612 8.793 747,542 +0.01(+0.16%)
Feb 07, 2014 8.751 8.848 8.657 8.779 1,166,015 +0.10(+1.20%)
Feb 06, 2014 8.640 8.739 8.591 8.674 787,988 +0.06(+0.65%)
Feb 05, 2014 8.577 8.688 8.355 8.619 1,811,738 +0.04(+0.49%)
Feb 04, 2014 8.250 8.591 8.188 8.577 1,501,028 +0.28(+3.35%)
Feb 03, 2014 8.612 8.848 8.264 8.299 2,633,462 -0.19(-2.21%)
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%)
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.