Skip to main content

Diana Shipping Inc (NY: DSX )

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.517 7.565 7.455 7.538 681,296 +0.02(+0.28%)
Jun 27, 2014 7.614 7.641 7.496 7.517 634,493 -0.10(-1.27%)
Jun 26, 2014 7.607 7.641 7.545 7.614 262,031 +0.01(+0.09%)
Jun 25, 2014 7.641 7.710 7.600 7.607 710,807 -0.06(-0.72%)
Jun 24, 2014 7.794 7.814 7.648 7.662 638,801 -0.10(-1.25%)
Jun 23, 2014 7.877 7.932 7.718 7.759 942,717 -0.18(-2.27%)
Jun 20, 2014 8.105 8.133 7.894 7.939 592,607 -0.17(-2.05%)
Jun 19, 2014 8.237 8.257 8.077 8.105 735,646 -0.15(-1.76%)
Jun 18, 2014 8.444 8.444 8.154 8.251 795,998 -0.19(-2.21%)
Jun 17, 2014 8.230 8.437 8.140 8.437 1,138,183 +0.18(+2.18%)
Jun 16, 2014 7.932 8.257 7.904 8.257 1,428,629 +0.34(+4.28%)
Jun 13, 2014 7.884 8.029 7.842 7.918 1,178,806 +0.06(+0.70%)
Jun 12, 2014 8.188 8.244 7.828 7.863 1,030,970 -0.34(-4.14%)
Jun 11, 2014 8.264 8.278 8.119 8.202 790,807 +0.03(+0.42%)
Jun 10, 2014 7.967 8.216 7.911 8.167 718,510 +0.24(+2.97%)
Jun 06, 2014 8.022 8.022 7.870 7.932 616,909 -0.06(-0.78%)
Jun 05, 2014 7.828 8.001 7.752 7.994 529,602 +0.16(+2.03%)
Jun 04, 2014 7.482 7.835 7.461 7.835 658,678 +0.31(+4.14%)
Jun 03, 2014 7.496 7.558 7.399 7.524 312,484 +0.00(+0.00%)
Jun 02, 2014 7.545 7.551 7.365 7.524 454,094 -0.02(-0.28%)
May 30, 2014 7.648 7.648 7.458 7.545 401,356 -0.11(-1.45%)
May 29, 2014 7.718 7.718 7.614 7.655 291,726 -0.03(-0.45%)
May 28, 2014 7.690 7.759 7.648 7.690 275,522 -0.04(-0.54%)
May 27, 2014 7.842 7.918 7.711 7.731 351,412 -0.10(-1.33%)
May 23, 2014 7.648 7.835 7.835 7.835 813,397 +0.19(+2.44%)
May 22, 2014 7.586 7.718 7.569 7.648 321,855 +0.06(+0.73%)
May 21, 2014 7.496 7.621 7.496 7.593 502,681 +0.10(+1.29%)
May 20, 2014 7.579 7.648 7.455 7.496 554,420 -0.08(-1.10%)
May 19, 2014 7.510 7.697 7.510 7.579 573,939 +0.02(+0.27%)
May 16, 2014 7.434 7.565 7.413 7.558 426,532 +0.07(+0.92%)
May 15, 2014 7.752 7.752 7.240 7.489 1,214,002 -0.17(-2.26%)
May 14, 2014 7.683 7.835 7.614 7.662 760,877 -0.01(-0.09%)
May 13, 2014 7.579 7.676 7.520 7.669 786,110 +0.10(+1.37%)
May 12, 2014 7.510 7.635 7.468 7.565 1,093,780 +0.13(+1.77%)
May 09, 2014 7.358 7.475 7.309 7.434 562,651 +0.04(+0.56%)
May 08, 2014 7.648 7.662 7.378 7.392 859,785 -0.22(-2.91%)
May 07, 2014 7.752 7.808 7.600 7.614 897,803 -0.14(-1.79%)
May 06, 2014 7.745 7.870 7.690 7.752 465,670 -0.01(-0.18%)
May 05, 2014 7.849 7.877 7.711 7.766 609,276 -0.14(-1.75%)
May 02, 2014 7.946 8.154 7.894 7.904 709,394 -0.03(-0.35%)
May 01, 2014 7.814 8.077 7.787 7.932 724,857 +0.14(+1.78%)
Apr 30, 2014 7.787 7.835 7.586 7.794 861,964 -0.01(-0.09%)
Apr 29, 2014 7.863 7.939 7.726 7.801 605,472 -0.01(-0.09%)
Apr 28, 2014 8.015 8.071 7.759 7.808 962,537 -0.22(-2.76%)
Apr 25, 2014 8.167 8.223 8.001 8.029 519,606 -0.17(-2.11%)
Apr 24, 2014 8.251 8.278 8.154 8.202 714,783 -0.01(-0.08%)
Apr 23, 2014 8.285 8.410 8.202 8.209 570,054 -0.04(-0.50%)
Apr 22, 2014 8.140 8.327 8.112 8.251 742,107 +0.14(+1.71%)
Apr 21, 2014 8.181 8.216 8.064 8.112 288,438 -0.05(-0.59%)
Apr 17, 2014 8.036 8.161 8.161 8.161 531,525 +0.10(+1.20%)
Apr 16, 2014 8.036 8.119 7.953 8.064 818,174 +0.08(+0.95%)
Apr 15, 2014 8.195 8.195 7.898 7.988 1,073,923 -0.10(-1.28%)
Apr 14, 2014 7.981 8.105 7.918 8.091 741,080 +0.17(+2.10%)
Apr 11, 2014 8.077 8.084 7.794 7.925 758,420 -0.21(-2.64%)
Apr 10, 2014 8.285 8.368 8.098 8.140 665,810 -0.18(-2.16%)
Apr 09, 2014 8.140 8.347 8.140 8.320 797,626 +0.19(+2.30%)
Apr 08, 2014 8.077 8.209 8.043 8.133 548,040 +0.01(+0.17%)
Apr 07, 2014 8.278 8.389 8.050 8.119 1,190,798 -0.28(-3.30%)
Apr 04, 2014 8.237 8.465 8.209 8.396 973,482 +0.19(+2.36%)
Apr 03, 2014 8.403 8.527 8.202 8.202 1,696,858 -0.17(-2.07%)
Apr 02, 2014 8.479 8.520 8.365 8.375 667,231 -0.11(-1.30%)
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.