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 (%)
May 30, 2014 11.05 11.05 10.78 10.90 277,802 -0.16(-1.45%)
May 29, 2014 11.15 11.15 11.00 11.06 201,921 -0.05(-0.45%)
May 28, 2014 11.11 11.21 11.05 11.11 190,705 -0.06(-0.54%)
May 27, 2014 11.33 11.44 11.14 11.17 243,233 -0.15(-1.33%)
May 23, 2014 11.05 11.32 11.32 11.32 563,000 +0.27(+2.44%)
May 22, 2014 10.96 11.15 10.94 11.05 222,775 +0.08(+0.73%)
May 21, 2014 10.83 11.01 10.83 10.97 347,935 +0.14(+1.29%)
May 20, 2014 10.95 11.05 10.77 10.83 383,747 -0.12(-1.10%)
May 19, 2014 10.85 11.12 10.85 10.95 397,257 +0.03(+0.27%)
May 16, 2014 10.74 10.93 10.71 10.92 295,228 +0.10(+0.92%)
May 15, 2014 11.20 11.20 10.46 10.82 840,282 -0.25(-2.26%)
May 14, 2014 11.10 11.32 11.00 11.07 526,648 -0.01(-0.09%)
May 13, 2014 10.95 11.09 10.87 11.08 544,113 +0.15(+1.37%)
May 12, 2014 10.85 11.03 10.79 10.93 757,069 +0.19(+1.77%)
May 09, 2014 10.63 10.80 10.56 10.74 389,444 +0.06(+0.56%)
May 08, 2014 11.05 11.07 10.66 10.68 595,108 -0.32(-2.91%)
May 07, 2014 11.20 11.28 10.98 11.00 621,422 -0.20(-1.79%)
May 06, 2014 11.19 11.37 11.11 11.20 322,318 -0.02(-0.18%)
May 05, 2014 11.34 11.38 11.14 11.22 421,716 -0.20(-1.75%)
May 02, 2014 11.48 11.78 11.40 11.42 491,013 -0.04(-0.35%)
May 01, 2014 11.29 11.67 11.25 11.46 501,716 +0.20(+1.78%)
Apr 30, 2014 11.25 11.32 10.96 11.26 596,616 -0.01(-0.09%)
Apr 29, 2014 11.36 11.47 11.16 11.27 419,083 -0.01(-0.09%)
Apr 28, 2014 11.58 11.66 11.21 11.28 666,228 -0.32(-2.76%)
Apr 25, 2014 11.80 11.88 11.56 11.60 359,650 -0.25(-2.11%)
Apr 24, 2014 11.92 11.96 11.78 11.85 494,743 -0.01(-0.08%)
Apr 23, 2014 11.97 12.15 11.85 11.86 394,568 -0.06(-0.50%)
Apr 22, 2014 11.76 12.03 11.72 11.92 513,656 +0.20(+1.71%)
Apr 21, 2014 11.82 11.87 11.65 11.72 199,645 -0.07(-0.59%)
Apr 17, 2014 11.61 11.79 11.79 11.79 367,900 +0.14(+1.20%)
Apr 16, 2014 11.61 11.73 11.49 11.65 566,306 +0.11(+0.95%)
Apr 15, 2014 11.84 11.84 11.41 11.54 743,325 -0.15(-1.28%)
Apr 14, 2014 11.53 11.71 11.44 11.69 512,945 +0.24(+2.10%)
Apr 11, 2014 11.67 11.68 11.26 11.45 524,947 -0.31(-2.64%)
Apr 10, 2014 11.97 12.09 11.70 11.76 460,846 -0.26(-2.16%)
Apr 09, 2014 11.76 12.06 11.76 12.02 552,084 +0.27(+2.30%)
Apr 08, 2014 11.67 11.86 11.62 11.75 379,331 +0.02(+0.17%)
Apr 07, 2014 11.96 12.12 11.63 11.73 824,221 -0.40(-3.30%)
Apr 04, 2014 11.90 12.23 11.86 12.13 673,804 +0.28(+2.36%)
Apr 03, 2014 12.14 12.32 11.85 11.85 1,174,495 -0.25(-2.07%)
Apr 02, 2014 12.25 12.31 12.09 12.10 461,830 -0.16(-1.31%)
Apr 01, 2014 11.98 12.32 11.98 12.26 639,895 +0.27(+2.25%)
Mar 31, 2014 12.07 12.26 11.80 11.99 1,114,697 -0.03(-0.25%)
Mar 28, 2014 11.84 12.05 11.80 12.02 560,458 +0.24(+2.04%)
Mar 27, 2014 11.71 11.91 11.56 11.78 598,721 +0.03(+0.26%)
Mar 26, 2014 12.11 12.18 11.65 11.75 671,131 -0.25(-2.08%)
Mar 25, 2014 12.15 12.38 11.95 12.00 690,956 -0.10(-0.83%)
Mar 24, 2014 12.48 12.51 11.90 12.10 769,973 -0.33(-2.65%)
Mar 21, 2014 12.28 12.46 12.21 12.43 727,501 +0.26(+2.14%)
Mar 20, 2014 12.46 12.49 12.09 12.17 557,577 -0.33(-2.64%)
Mar 19, 2014 12.52 12.77 12.35 12.50 412,629 +0.01(+0.08%)
Mar 18, 2014 12.32 12.69 12.31 12.49 738,708 +0.16(+1.30%)
Mar 17, 2014 12.40 12.53 12.29 12.33 267,704 -0.01(-0.08%)
Mar 14, 2014 12.39 12.61 12.30 12.34 357,806 -0.12(-0.96%)
Mar 13, 2014 12.72 12.88 12.26 12.46 634,533 -0.23(-1.81%)
Mar 12, 2014 12.72 12.77 12.50 12.69 495,237 -0.13(-1.01%)
Mar 11, 2014 13.34 13.40 12.77 12.82 620,870 -0.53(-3.97%)
Mar 10, 2014 13.43 13.48 13.27 13.35 967,412 -0.19(-1.40%)
Mar 07, 2014 13.56 13.74 13.41 13.54 888,725 +0.09(+0.67%)
Mar 06, 2014 13.77 13.93 13.33 13.45 1,090,808 -0.10(-0.74%)
Mar 05, 2014 13.40 13.74 13.36 13.55 1,009,058 +0.20(+1.50%)
Mar 04, 2014 13.11 13.54 13.10 13.35 1,699,815 +0.36(+2.77%)
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.