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 (%)
Nov 28, 2014 7.680 7.690 7.480 7.480 446,085 -0.22(-2.86%)
Nov 26, 2014 7.760 7.700 7.700 7.700 774,800 -0.05(-0.65%)
Nov 25, 2014 8.420 8.630 7.660 7.750 1,638,143 -0.13(-1.65%)
Nov 24, 2014 7.780 7.935 7.720 7.880 774,122 +0.09(+1.16%)
Nov 21, 2014 7.980 8.100 7.750 7.790 425,707 -0.05(-0.64%)
Nov 20, 2014 7.700 7.875 7.700 7.840 328,455 +0.12(+1.55%)
Nov 19, 2014 7.800 7.800 7.630 7.720 456,896 -0.08(-1.03%)
Nov 18, 2014 7.820 7.930 7.780 7.800 430,769 -0.02(-0.26%)
Nov 17, 2014 7.940 7.990 7.760 7.820 581,548 -0.13(-1.64%)
Nov 14, 2014 7.840 8.020 7.800 7.950 567,811 +0.13(+1.66%)
Nov 13, 2014 8.070 8.120 7.770 7.820 716,903 -0.26(-3.22%)
Nov 12, 2014 7.920 8.120 7.880 8.080 440,028 +0.11(+1.38%)
Nov 11, 2014 7.980 8.110 7.860 7.970 438,314 -0.09(-1.12%)
Nov 10, 2014 8.140 8.330 8.040 8.060 251,648 -0.03(-0.37%)
Nov 07, 2014 8.080 8.250 8.030 8.090 640,589 +0.00(+0.00%)
Nov 06, 2014 8.000 8.210 7.990 8.090 429,705 +0.07(+0.87%)
Nov 05, 2014 8.100 8.220 8.020 8.020 481,311 -0.10(-1.23%)
Nov 04, 2014 8.400 8.520 8.110 8.120 462,045 -0.39(-4.58%)
Nov 03, 2014 8.440 8.620 8.380 8.510 404,481 +0.06(+0.71%)
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%)
Oct 01, 2014 8.970 8.990 8.680 8.680 881,307 -0.26(-2.91%)
Sep 30, 2014 9.180 9.220 8.930 8.940 657,948 -0.27(-2.93%)
Sep 29, 2014 9.060 9.265 9.050 9.210 519,396 +0.07(+0.77%)
Sep 26, 2014 9.030 9.190 8.970 9.140 582,776 +0.15(+1.67%)
Sep 25, 2014 9.130 9.220 8.921 8.990 876,878 -0.17(-1.86%)
Sep 24, 2014 9.790 9.830 9.080 9.160 2,358,765 -0.58(-5.95%)
Sep 23, 2014 9.730 10.08 9.560 9.740 1,459,763 -0.01(-0.10%)
Sep 22, 2014 10.26 10.26 9.710 9.750 1,339,273 -0.50(-4.88%)
Sep 19, 2014 10.20 10.35 10.13 10.25 840,313 +0.05(+0.49%)
Sep 18, 2014 10.48 10.48 10.07 10.20 764,948 -0.27(-2.58%)
Sep 17, 2014 10.36 10.51 10.32 10.47 675,788 +0.16(+1.55%)
Sep 16, 2014 10.24 10.42 10.14 10.31 799,410 +0.28(+2.79%)
Sep 15, 2014 10.08 10.11 9.930 10.03 394,600 -0.07(-0.69%)
Sep 12, 2014 10.32 10.41 10.09 10.10 410,425 -0.28(-2.70%)
Sep 11, 2014 10.28 10.44 10.25 10.38 237,816 +0.05(+0.48%)
Sep 10, 2014 10.22 10.35 10.06 10.33 486,267 +0.10(+0.98%)
Sep 09, 2014 10.42 10.46 10.22 10.23 545,140 -0.23(-2.20%)
Sep 08, 2014 10.35 10.54 10.27 10.46 538,518 +0.11(+1.06%)
Sep 05, 2014 10.33 10.39 10.25 10.35 483,957 -0.02(-0.19%)
Sep 04, 2014 10.48 10.64 10.34 10.37 629,553 -0.07(-0.67%)
Sep 03, 2014 10.66 10.76 10.44 10.44 433,215 -0.17(-1.60%)
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.