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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 6.627 6.777 6.572 6.675 1,565,636 -0.01(-0.20%)
Jul 30, 2014 6.634 6.695 6.415 6.688 2,798,508 +0.39(+6.20%)
Jul 29, 2014 6.565 6.565 6.045 6.298 4,158,484 -0.34(-5.06%)
Jul 28, 2014 6.812 6.839 6.627 6.634 1,413,792 -0.20(-2.91%)
Jul 25, 2014 6.846 6.866 6.736 6.832 590,192 -0.05(-0.70%)
Jul 24, 2014 6.873 6.928 6.839 6.880 370,070 +0.03(+0.50%)
Jul 23, 2014 6.812 6.880 6.723 6.846 1,087,992 -0.01(-0.10%)
Jul 22, 2014 6.990 7.003 6.846 6.853 931,062 -0.10(-1.38%)
Jul 21, 2014 7.017 7.017 6.887 6.949 1,008,790 -0.09(-1.26%)
Jul 18, 2014 6.949 7.051 6.873 7.038 486,184 +0.12(+1.78%)
Jul 17, 2014 6.908 7.031 6.894 6.914 1,256,021 -0.01(-0.10%)
Jul 16, 2014 6.935 6.941 6.771 6.921 1,408,385 +0.01(+0.20%)
Jul 15, 2014 6.928 6.971 6.865 6.908 589,272 -0.03(-0.49%)
Jul 14, 2014 7.031 7.031 6.901 6.942 812,113 +0.00(+0.00%)
Jul 11, 2014 7.003 7.003 6.784 6.942 941,000 -0.04(-0.59%)
Jul 10, 2014 7.044 7.058 6.969 6.983 854,127 -0.14(-1.92%)
Jul 09, 2014 7.175 7.227 7.113 7.120 355,078 -0.05(-0.67%)
Jul 08, 2014 7.346 7.346 7.004 7.168 969,460 -0.18(-2.42%)
Jul 07, 2014 7.585 7.585 7.339 7.346 917,948 -0.27(-3.59%)
Jul 03, 2014 7.620 7.620 7.620 7.620 367,226 +0.03(+0.36%)
Jul 02, 2014 7.613 7.746 7.578 7.592 528,025 +0.00(+0.00%)
Jul 01, 2014 7.476 7.599 7.476 7.592 866,178 +0.14(+1.84%)
Jun 30, 2014 7.435 7.483 7.373 7.455 688,826 +0.02(+0.28%)
Jun 27, 2014 7.531 7.558 7.414 7.435 641,506 -0.10(-1.27%)
Jun 26, 2014 7.524 7.558 7.462 7.531 264,927 +0.01(+0.09%)
Jun 25, 2014 7.558 7.626 7.517 7.524 718,663 -0.05(-0.72%)
Jun 24, 2014 7.708 7.729 7.565 7.578 645,862 -0.10(-1.25%)
Jun 23, 2014 7.791 7.845 7.633 7.674 953,137 -0.18(-2.27%)
Jun 20, 2014 8.017 8.044 7.808 7.852 599,156 -0.16(-2.05%)
Jun 19, 2014 8.147 8.167 7.989 8.017 743,777 -0.14(-1.76%)
Jun 18, 2014 8.352 8.352 8.065 8.160 804,796 -0.18(-2.21%)
Jun 17, 2014 8.140 8.345 8.051 8.345 1,150,763 +0.18(+2.18%)
Jun 16, 2014 7.845 8.167 7.818 8.167 1,444,419 +0.34(+4.28%)
Jun 13, 2014 7.798 7.941 7.756 7.832 1,191,835 +0.05(+0.70%)
Jun 12, 2014 8.099 8.153 7.743 7.777 1,042,365 -0.34(-4.14%)
Jun 11, 2014 8.174 8.188 8.030 8.112 799,547 +0.03(+0.42%)
Jun 10, 2014 7.880 8.126 7.825 8.078 726,451 +0.23(+2.97%)
Jun 06, 2014 7.934 7.934 7.784 7.845 623,727 -0.06(-0.78%)
Jun 05, 2014 7.743 7.914 7.667 7.907 535,456 +0.16(+2.03%)
Jun 04, 2014 7.400 7.750 7.380 7.750 665,958 +0.31(+4.14%)
Jun 03, 2014 7.414 7.476 7.318 7.442 315,938 +0.00(+0.00%)
Jun 02, 2014 7.462 7.469 7.284 7.442 459,112 -0.02(-0.28%)
May 30, 2014 7.565 7.565 7.376 7.462 405,792 -0.11(-1.45%)
May 29, 2014 7.633 7.633 7.531 7.572 294,950 -0.03(-0.45%)
May 28, 2014 7.606 7.674 7.565 7.606 278,567 -0.04(-0.54%)
May 27, 2014 7.756 7.832 7.626 7.647 355,296 -0.10(-1.33%)
May 23, 2014 7.565 7.750 7.750 7.750 822,387 +0.18(+2.44%)
May 22, 2014 7.503 7.633 7.486 7.565 325,412 +0.05(+0.73%)
May 21, 2014 7.414 7.537 7.414 7.510 508,237 +0.10(+1.29%)
May 20, 2014 7.496 7.565 7.373 7.414 560,548 -0.08(-1.10%)
May 19, 2014 7.428 7.613 7.428 7.496 580,282 +0.02(+0.27%)
May 16, 2014 7.353 7.483 7.332 7.476 431,246 +0.07(+0.92%)
May 15, 2014 7.667 7.667 7.161 7.407 1,227,420 -0.17(-2.26%)
May 14, 2014 7.599 7.750 7.531 7.578 769,287 -0.01(-0.09%)
May 13, 2014 7.496 7.592 7.438 7.585 794,799 +0.10(+1.37%)
May 12, 2014 7.428 7.551 7.387 7.483 1,105,869 +0.13(+1.77%)
May 09, 2014 7.277 7.394 7.229 7.353 568,870 +0.04(+0.56%)
May 08, 2014 7.565 7.578 7.298 7.311 869,288 -0.22(-2.91%)
May 07, 2014 7.667 7.722 7.517 7.531 907,726 -0.14(-1.79%)
May 06, 2014 7.661 7.784 7.606 7.667 470,817 -0.01(-0.18%)
May 05, 2014 7.763 7.791 7.626 7.681 616,010 -0.14(-1.75%)
May 02, 2014 7.859 8.064 7.808 7.818 717,234 -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.