Diana Shipping Inc (NY: DSX )

4.340 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 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%)
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.