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 (%)
Mar 31, 2014 8.141 8.269 7.962 8.087 1,652,624 -0.02(-0.25%)
Mar 28, 2014 7.986 8.128 7.959 8.107 830,922 +0.16(+2.04%)
Mar 27, 2014 7.898 8.033 7.797 7.946 887,649 +0.02(+0.26%)
Mar 26, 2014 8.168 8.215 7.858 7.925 995,003 -0.17(-2.08%)
Mar 25, 2014 8.195 8.350 8.060 8.094 1,024,395 -0.07(-0.83%)
Mar 24, 2014 8.418 8.438 8.027 8.161 1,141,544 -0.22(-2.65%)
Mar 21, 2014 8.283 8.404 8.236 8.384 1,078,576 +0.18(+2.14%)
Mar 20, 2014 8.404 8.425 8.151 8.209 826,650 -0.22(-2.64%)
Mar 19, 2014 8.445 8.613 8.330 8.431 611,754 +0.01(+0.08%)
Mar 18, 2014 8.310 8.559 8.303 8.425 1,095,191 +0.11(+1.30%)
Mar 17, 2014 8.364 8.451 8.290 8.317 396,891 -0.01(-0.08%)
Mar 14, 2014 8.357 8.505 8.296 8.323 530,474 -0.08(-0.96%)
Mar 13, 2014 8.580 8.688 8.269 8.404 940,744 -0.16(-1.81%)
Mar 12, 2014 8.580 8.613 8.431 8.559 734,226 -0.09(-1.01%)
Mar 11, 2014 8.998 9.038 8.613 8.647 920,487 -0.36(-3.97%)
Mar 10, 2014 9.059 9.092 8.951 9.005 1,434,262 -0.13(-1.40%)
Mar 07, 2014 9.146 9.268 9.045 9.133 1,317,603 +0.06(+0.67%)
Mar 06, 2014 9.288 9.396 8.991 9.072 1,617,206 -0.07(-0.74%)
Mar 05, 2014 9.038 9.268 9.011 9.139 1,496,006 +0.13(+1.50%)
Mar 04, 2014 8.843 9.133 8.836 9.005 2,520,106 +0.24(+2.77%)
Mar 03, 2014 8.667 8.802 8.620 8.762 775,510 -0.02(-0.23%)
Feb 28, 2014 8.532 8.816 8.505 8.782 1,988,484 +0.22(+2.60%)
Feb 27, 2014 8.411 8.607 8.330 8.559 755,613 +0.20(+2.42%)
Feb 26, 2014 8.371 8.485 8.337 8.357 981,047 -0.09(-1.04%)
Feb 25, 2014 8.472 8.499 8.404 8.445 715,395 -0.01(-0.16%)
Feb 24, 2014 8.188 8.600 8.188 8.458 1,906,401 +0.27(+3.29%)
Feb 21, 2014 8.242 8.317 8.168 8.188 643,926 +0.00(+0.00%)
Feb 20, 2014 8.013 8.236 8.000 8.188 1,091,227 +0.16(+2.02%)
Feb 19, 2014 8.317 8.371 8.020 8.027 1,733,501 -0.38(-4.57%)
Feb 18, 2014 8.222 8.715 8.175 8.411 2,536,973 -0.15(-1.73%)
Feb 14, 2014 8.566 8.559 8.559 8.559 1,884,058 -0.01(-0.08%)
Feb 13, 2014 8.593 8.640 8.478 8.566 1,256,685 -0.13(-1.47%)
Feb 12, 2014 8.836 8.849 8.654 8.694 1,805,357 -0.12(-1.38%)
Feb 11, 2014 8.519 8.876 8.512 8.816 2,369,697 +0.28(+3.32%)
Feb 10, 2014 8.512 8.546 8.357 8.532 770,327 +0.01(+0.16%)
Feb 07, 2014 8.492 8.586 8.401 8.519 1,201,556 +0.10(+1.20%)
Feb 06, 2014 8.384 8.480 8.337 8.418 812,007 +0.05(+0.65%)
Feb 05, 2014 8.323 8.431 8.107 8.364 1,866,961 +0.04(+0.49%)
Feb 04, 2014 8.006 8.337 7.946 8.323 1,546,781 +0.27(+3.35%)
Feb 03, 2014 8.357 8.586 8.020 8.054 2,713,732 -0.18(-2.21%)
Jan 31, 2014 8.101 8.344 8.094 8.236 1,333,665 +0.13(+1.58%)
Jan 30, 2014 8.175 8.209 8.107 8.107 670,651 +0.02(+0.25%)
Jan 29, 2014 7.966 8.202 7.851 8.087 1,056,066 -0.01(-0.08%)
Jan 28, 2014 7.973 8.182 7.966 8.094 1,546,023 +0.26(+3.36%)
Jan 27, 2014 8.033 8.033 7.787 7.831 2,071,650 -0.01(-0.09%)
Jan 24, 2014 8.357 8.357 7.824 7.838 4,568,368 -0.63(-7.41%)
Jan 23, 2014 8.600 8.661 8.351 8.465 2,364,680 -0.20(-2.26%)
Jan 22, 2014 8.849 8.876 8.593 8.661 1,113,922 -0.18(-1.98%)
Jan 21, 2014 8.870 8.944 8.735 8.836 1,413,035 -0.01(-0.15%)
Jan 17, 2014 8.971 8.849 8.849 8.849 2,633,501 -0.11(-1.20%)
Jan 16, 2014 8.775 9.025 8.715 8.957 3,841,954 +0.39(+4.57%)
Jan 15, 2014 8.290 8.627 8.276 8.566 1,947,711 +0.27(+3.25%)
Jan 14, 2014 8.229 8.391 8.121 8.296 1,540,817 +0.10(+1.23%)
Jan 13, 2014 8.431 8.499 8.141 8.195 2,192,457 -0.02(-0.25%)
Jan 10, 2014 8.229 8.241 8.027 8.215 1,884,552 -0.13(-1.62%)
Jan 09, 2014 8.553 8.573 8.249 8.350 1,690,950 -0.27(-3.13%)
Jan 08, 2014 8.553 8.684 8.465 8.620 1,029,061 +0.02(+0.24%)
Jan 07, 2014 8.796 8.910 8.566 8.600 1,521,897 -0.20(-2.22%)
Jan 06, 2014 8.984 9.045 8.769 8.796 1,145,781 -0.18(-2.03%)
Jan 03, 2014 9.005 9.005 8.843 8.978 873,400 +0.01(+0.08%)
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.