Diana Shipping Inc (NY: DSX )

5.530 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.520 8.660 8.327 8.450 430,868 +0.01(+0.12%)
Oct 30, 2014 8.600 8.670 8.400 8.440 374,763 -0.20(-2.31%)
Oct 29, 2014 8.610 8.620 8.460 8.640 633,163 +0.03(+0.35%)
Oct 28, 2014 8.200 8.610 8.110 8.610 701,706 +0.48(+5.90%)
Oct 27, 2014 8.300 8.660 8.660 8.130 1,426,303 -0.53(-6.12%)
Oct 24, 2014 8.800 8.820 8.460 8.660 789,817 -0.12(-1.37%)
Oct 23, 2014 8.780 8.960 8.660 8.780 569,271 +0.14(+1.62%)
Oct 22, 2014 9.100 9.180 8.629 8.640 652,605 -0.39(-4.32%)
Oct 21, 2014 8.800 9.070 8.800 9.030 638,782 +0.46(+5.37%)
Oct 20, 2014 8.290 8.730 8.290 8.570 988,861 +0.28(+3.38%)
Oct 17, 2014 8.550 8.670 8.250 8.290 420,961 -0.17(-2.01%)
Oct 16, 2014 8.040 8.570 8.040 8.460 770,493 +0.21(+2.55%)
Oct 15, 2014 8.020 8.265 7.740 8.250 902,674 +0.10(+1.23%)
Oct 14, 2014 8.080 8.200 7.950 8.150 1,019,849 +0.11(+1.37%)
Oct 13, 2014 8.120 8.240 8.000 8.040 983,713 -0.10(-1.23%)
Oct 10, 2014 8.230 8.390 8.010 8.140 765,650 -0.16(-1.93%)
Oct 09, 2014 8.600 8.600 8.250 8.300 934,730 -0.33(-3.82%)
Oct 08, 2014 8.610 8.670 8.360 8.630 904,718 +0.02(+0.23%)
Oct 07, 2014 8.750 8.760 8.490 8.610 963,061 -0.14(-1.60%)
Oct 06, 2014 8.520 8.795 8.332 8.750 1,095,346 +0.25(+2.94%)
Oct 03, 2014 8.460 8.710 8.420 8.500 1,143,598 -0.15(-1.73%)
Oct 02, 2014 8.710 8.765 8.460 8.650 1,138,346 -0.03(-0.35%)
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.