Diana Shipping Inc (NY: DSX )

5.850 USD -0.260 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.59 10.64 10.64 10.64 304,300 +0.04(+0.38%)
Aug 28, 2014 10.57 10.63 10.48 10.60 249,874 +0.00(+0.00%)
Aug 27, 2014 10.79 10.82 10.60 10.60 291,242 -0.15(-1.40%)
Aug 26, 2014 10.67 10.75 10.62 10.75 558,572 +0.08(+0.75%)
Aug 25, 2014 10.92 10.96 10.66 10.67 547,261 -0.21(-1.93%)
Aug 22, 2014 10.99 10.99 10.81 10.88 447,518 -0.15(-1.36%)
Aug 21, 2014 10.98 11.04 10.80 11.03 446,474 +0.10(+0.91%)
Aug 20, 2014 10.85 10.97 10.70 10.93 526,505 +0.04(+0.37%)
Aug 19, 2014 10.99 10.99 10.85 10.89 663,877 -0.01(-0.09%)
Aug 18, 2014 10.74 10.98 10.74 10.90 686,410 +0.21(+1.96%)
Aug 15, 2014 10.68 10.94 10.57 10.69 1,038,984 +0.16(+1.52%)
Aug 14, 2014 10.19 10.58 10.13 10.53 924,186 +0.42(+4.15%)
Aug 13, 2014 10.09 10.23 10.04 10.11 629,933 +0.04(+0.40%)
Aug 12, 2014 9.830 10.14 9.800 10.07 1,195,713 +0.21(+2.13%)
Aug 11, 2014 9.680 10.02 9.680 9.860 1,169,513 +0.21(+2.18%)
Aug 08, 2014 9.450 9.650 9.430 9.650 344,146 +0.21(+2.22%)
Aug 07, 2014 9.470 9.511 9.440 9.440 539,934 +0.00(+0.00%)
Aug 06, 2014 9.430 9.500 9.350 9.440 523,423 +0.00(+0.00%)
Aug 05, 2014 9.450 9.510 9.350 9.440 712,631 -0.04(-0.42%)
Aug 04, 2014 9.620 9.710 9.420 9.480 852,909 -0.14(-1.46%)
Aug 01, 2014 9.750 9.890 9.560 9.620 985,410 -0.13(-1.33%)
Jul 31, 2014 9.680 9.900 9.600 9.750 1,071,822 -0.02(-0.20%)
Jul 30, 2014 9.690 9.780 9.370 9.770 1,915,836 +0.57(+6.20%)
Jul 29, 2014 9.590 9.590 8.830 9.200 2,846,865 -0.49(-5.06%)
Jul 28, 2014 9.950 9.990 9.680 9.690 967,871 -0.29(-2.91%)
Jul 25, 2014 10.00 10.03 9.840 9.980 404,041 -0.07(-0.70%)
Jul 24, 2014 10.04 10.12 9.990 10.05 253,347 +0.05(+0.50%)
Jul 23, 2014 9.950 10.05 9.820 10.00 744,831 -0.01(-0.10%)
Jul 22, 2014 10.21 10.23 10.00 10.01 637,398 -0.14(-1.38%)
Jul 21, 2014 10.25 10.25 10.06 10.15 690,610 -0.13(-1.26%)
Jul 18, 2014 10.15 10.30 10.04 10.28 332,838 +0.18(+1.78%)
Jul 17, 2014 10.09 10.27 10.07 10.10 859,862 -0.01(-0.10%)
Jul 16, 2014 10.13 10.14 9.890 10.11 964,169 +0.02(+0.20%)
Jul 15, 2014 10.12 10.18 10.03 10.09 403,411 -0.05(-0.49%)
Jul 14, 2014 10.27 10.27 10.08 10.14 555,966 +0.00(+0.00%)
Jul 11, 2014 10.23 10.23 9.910 10.14 644,201 -0.06(-0.59%)
Jul 10, 2014 10.29 10.31 10.18 10.20 584,729 -0.20(-1.92%)
Jul 09, 2014 10.48 10.56 10.39 10.40 243,084 -0.07(-0.67%)
Jul 08, 2014 10.73 10.73 10.23 10.47 663,685 -0.26(-2.42%)
Jul 07, 2014 11.08 11.08 10.72 10.73 628,420 -0.40(-3.59%)
Jul 03, 2014 11.13 11.13 11.13 11.13 251,400 +0.04(+0.36%)
Jul 02, 2014 11.12 11.31 11.07 11.09 361,482 +0.00(+0.00%)
Jul 01, 2014 10.92 11.10 10.92 11.09 592,979 +0.20(+1.84%)
Jun 30, 2014 10.86 10.93 10.77 10.89 471,565 +0.03(+0.28%)
Jun 27, 2014 11.00 11.04 10.83 10.86 439,170 -0.14(-1.27%)
Jun 26, 2014 10.99 11.04 10.90 11.00 181,367 +0.01(+0.09%)
Jun 25, 2014 11.04 11.14 10.98 10.99 491,991 -0.08(-0.72%)
Jun 24, 2014 11.26 11.29 11.05 11.07 442,152 -0.14(-1.25%)
Jun 23, 2014 11.38 11.46 11.15 11.21 652,510 -0.26(-2.27%)
Jun 20, 2014 11.71 11.75 11.40 11.47 410,178 -0.24(-2.05%)
Jun 19, 2014 11.90 11.93 11.67 11.71 509,184 -0.21(-1.76%)
Jun 18, 2014 12.20 12.20 11.78 11.92 550,957 -0.27(-2.21%)
Jun 17, 2014 11.89 12.19 11.76 12.19 787,803 +0.26(+2.18%)
Jun 16, 2014 11.46 11.93 11.42 11.93 988,838 +0.49(+4.28%)
Jun 13, 2014 11.39 11.60 11.33 11.44 815,921 +0.08(+0.70%)
Jun 12, 2014 11.83 11.91 11.31 11.36 713,595 -0.49(-4.14%)
Jun 11, 2014 11.94 11.96 11.73 11.85 547,364 +0.05(+0.42%)
Jun 10, 2014 11.51 11.87 11.43 11.80 497,323 +0.34(+2.97%)
Jun 06, 2014 11.59 11.59 11.37 11.46 426,999 -0.09(-0.78%)
Jun 05, 2014 11.31 11.56 11.20 11.55 366,569 +0.23(+2.03%)
Jun 04, 2014 10.81 11.32 10.78 11.32 455,910 +0.45(+4.14%)
Jun 03, 2014 10.83 10.92 10.69 10.87 216,289 +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.