Diana Shipping Inc (NY: DSX )

5.240 USD +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.700 6.710 6.710 6.710 503,200 +0.01(+0.15%)
Dec 30, 2014 6.680 6.750 6.550 6.700 570,433 -0.02(-0.30%)
Dec 29, 2014 6.850 6.930 6.690 6.720 579,813 -0.13(-1.90%)
Dec 26, 2014 6.980 7.040 6.792 6.850 370,802 -0.11(-1.58%)
Dec 24, 2014 7.060 6.960 6.960 6.960 381,500 -0.13(-1.83%)
Dec 23, 2014 6.940 7.241 6.930 7.090 656,469 +0.15(+2.16%)
Dec 22, 2014 6.880 6.990 6.736 6.940 627,455 +0.05(+0.73%)
Dec 19, 2014 6.420 6.890 6.370 6.890 1,322,400 +0.48(+7.49%)
Dec 18, 2014 6.500 6.560 6.310 6.410 1,154,520 +0.00(+0.00%)
Dec 17, 2014 6.370 6.440 6.280 6.410 1,666,423 +0.10(+1.58%)
Dec 16, 2014 6.400 6.577 6.300 6.310 862,363 -0.12(-1.87%)
Dec 15, 2014 6.680 6.730 6.280 6.430 857,878 -0.19(-2.87%)
Dec 12, 2014 6.550 6.870 6.550 6.620 783,310 +0.04(+0.61%)
Dec 11, 2014 6.690 6.750 6.550 6.580 519,516 -0.12(-1.79%)
Dec 10, 2014 6.600 6.785 6.540 6.700 644,779 +0.05(+0.75%)
Dec 09, 2014 6.490 6.720 6.450 6.650 1,477,162 +0.11(+1.68%)
Dec 08, 2014 7.030 7.030 6.400 6.540 1,810,976 -0.51(-7.23%)
Dec 05, 2014 6.990 7.180 6.990 7.050 646,379 -0.01(-0.14%)
Dec 04, 2014 7.000 7.100 6.950 7.060 967,612 +0.04(+0.57%)
Dec 03, 2014 6.900 7.130 6.850 7.020 1,200,438 +0.11(+1.59%)
Dec 02, 2014 7.000 7.240 6.910 6.910 1,911,468 -0.05(-0.72%)
Dec 01, 2014 7.470 7.490 6.960 6.960 2,048,318 -0.52(-6.95%)
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%)
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.