Diana Shipping Inc (NY: DSX )

4.020 USD -0.090 (-2.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 10.90 10.91 10.64 10.87 314,305 -0.03(-0.28%)
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%)
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.