Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.747 5.841 5.617 5.700 638,795 +0.01(+0.12%)
Oct 30, 2014 5.801 5.848 5.666 5.693 555,615 -0.13(-2.31%)
Oct 29, 2014 5.807 5.814 5.706 5.828 938,712 +0.02(+0.35%)
Oct 28, 2014 5.531 5.807 5.470 5.807 1,040,333 +0.32(+5.90%)
Oct 27, 2014 5.598 5.841 5.841 5.484 2,114,604 -0.36(-6.12%)
Oct 24, 2014 5.936 5.949 5.706 5.841 1,170,964 -0.08(-1.37%)
Oct 23, 2014 5.922 6.044 5.841 5.922 843,988 +0.09(+1.62%)
Oct 22, 2014 6.138 6.192 5.820 5.828 967,537 -0.26(-4.32%)
Oct 21, 2014 5.936 6.118 5.936 6.091 947,043 +0.31(+5.37%)
Oct 20, 2014 5.592 5.888 5.592 5.780 1,466,062 +0.19(+3.38%)
Oct 17, 2014 5.767 5.848 5.565 5.592 624,107 -0.11(-2.01%)
Oct 16, 2014 5.423 5.780 5.423 5.706 1,142,315 +0.14(+2.55%)
Oct 15, 2014 5.410 5.575 5.221 5.565 1,338,283 +0.07(+1.23%)
Oct 14, 2014 5.450 5.531 5.362 5.497 1,512,004 +0.07(+1.37%)
Oct 13, 2014 5.477 5.558 5.396 5.423 1,458,430 -0.07(-1.23%)
Oct 10, 2014 5.551 5.659 5.403 5.490 1,135,135 -0.11(-1.93%)
Oct 09, 2014 5.801 5.801 5.565 5.598 1,385,809 -0.22(-3.82%)
Oct 08, 2014 5.807 5.848 5.639 5.821 1,341,314 +0.01(+0.23%)
Oct 07, 2014 5.902 5.909 5.727 5.807 1,427,812 -0.09(-1.60%)
Oct 06, 2014 5.747 5.932 5.620 5.902 1,623,934 +0.17(+2.94%)
Oct 03, 2014 5.706 5.875 5.679 5.733 1,695,472 -0.10(-1.73%)
Oct 02, 2014 5.875 5.912 5.706 5.834 1,687,685 -0.02(-0.35%)
Oct 01, 2014 6.050 6.064 5.855 5.855 1,306,605 -0.18(-2.91%)
Sep 30, 2014 6.192 6.219 6.023 6.030 975,458 -0.18(-2.93%)
Sep 29, 2014 6.111 6.249 6.104 6.212 770,044 +0.05(+0.77%)
Sep 26, 2014 6.091 6.199 6.050 6.165 864,010 +0.10(+1.67%)
Sep 25, 2014 6.158 6.219 6.017 6.064 1,300,039 -0.11(-1.86%)
Sep 24, 2014 6.603 6.630 6.124 6.178 3,497,050 -0.39(-5.95%)
Sep 23, 2014 6.563 6.799 6.448 6.570 2,164,211 -0.01(-0.10%)
Sep 22, 2014 6.920 6.920 6.549 6.576 1,985,575 -0.34(-4.88%)
Sep 19, 2014 6.880 6.981 6.833 6.914 1,245,828 +0.03(+0.49%)
Sep 18, 2014 7.069 7.069 6.792 6.880 1,134,094 -0.18(-2.58%)
Sep 17, 2014 6.988 7.089 6.961 7.062 1,001,907 +0.11(+1.55%)
Sep 16, 2014 6.907 7.028 6.839 6.954 1,185,186 +0.19(+2.79%)
Sep 15, 2014 6.799 6.819 6.698 6.765 585,024 -0.05(-0.69%)
Sep 12, 2014 6.961 7.022 6.806 6.812 608,486 -0.19(-2.70%)
Sep 11, 2014 6.934 7.042 6.914 7.001 352,580 +0.03(+0.48%)
Sep 10, 2014 6.893 6.981 6.785 6.968 720,928 +0.07(+0.98%)
Sep 09, 2014 7.028 7.055 6.893 6.900 808,212 -0.16(-2.20%)
Sep 08, 2014 6.981 7.109 6.927 7.055 798,394 +0.07(+1.06%)
Sep 05, 2014 6.968 7.008 6.914 6.981 717,503 -0.01(-0.19%)
Sep 04, 2014 7.069 7.175 6.974 6.995 933,360 -0.05(-0.67%)
Sep 03, 2014 7.190 7.258 7.042 7.042 642,274 -0.11(-1.60%)
Sep 02, 2014 7.190 7.235 7.109 7.156 917,878 -0.02(-0.28%)
Aug 29, 2014 7.143 7.177 7.177 7.177 451,148 +0.03(+0.38%)
Aug 28, 2014 7.129 7.170 7.069 7.150 370,457 +0.00(+0.00%)
Aug 27, 2014 7.278 7.298 7.150 7.150 431,788 -0.10(-1.40%)
Aug 26, 2014 7.197 7.251 7.163 7.251 828,126 +0.05(+0.75%)
Aug 25, 2014 7.366 7.389 7.190 7.197 811,356 -0.14(-1.93%)
Aug 22, 2014 7.413 7.413 7.291 7.339 663,479 -0.10(-1.36%)
Aug 21, 2014 7.406 7.446 7.285 7.440 661,932 +0.07(+0.91%)
Aug 20, 2014 7.318 7.399 7.217 7.372 780,584 +0.03(+0.37%)
Aug 19, 2014 7.413 7.413 7.318 7.345 984,248 -0.01(-0.09%)
Aug 18, 2014 7.244 7.406 7.244 7.352 1,017,655 +0.14(+1.96%)
Aug 15, 2014 7.204 7.379 7.129 7.210 1,540,373 +0.11(+1.52%)
Aug 14, 2014 6.873 7.136 6.833 7.103 1,370,176 +0.28(+4.15%)
Aug 13, 2014 6.806 6.900 6.772 6.819 933,924 +0.03(+0.40%)
Aug 12, 2014 6.630 6.839 6.610 6.792 1,772,736 +0.14(+2.13%)
Aug 11, 2014 6.529 6.758 6.529 6.651 1,733,893 +0.14(+2.18%)
Aug 08, 2014 6.374 6.509 6.361 6.509 510,222 +0.14(+2.22%)
Aug 07, 2014 6.388 6.415 6.367 6.367 800,493 +0.00(+0.00%)
Aug 06, 2014 6.361 6.408 6.307 6.367 776,014 +0.00(+0.00%)
Aug 05, 2014 6.374 6.415 6.307 6.367 1,056,530 -0.03(-0.42%)
Aug 04, 2014 6.489 6.549 6.354 6.394 1,264,503 -0.09(-1.46%)
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.