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 (%)
Mar 31, 2014 8.298 8.428 8.115 8.243 1,621,466 -0.02(-0.25%)
Mar 28, 2014 8.140 8.284 8.112 8.263 815,256 +0.16(+2.04%)
Mar 27, 2014 8.050 8.188 7.947 8.098 870,914 +0.02(+0.26%)
Mar 26, 2014 8.325 8.373 8.009 8.078 976,244 -0.17(-2.08%)
Mar 25, 2014 8.353 8.511 8.215 8.250 1,005,082 -0.07(-0.83%)
Mar 24, 2014 8.580 8.600 8.181 8.318 1,120,022 -0.23(-2.65%)
Mar 21, 2014 8.442 8.566 8.394 8.545 1,058,241 +0.18(+2.14%)
Mar 20, 2014 8.566 8.586 8.308 8.366 811,065 -0.23(-2.64%)
Mar 19, 2014 8.607 8.779 8.490 8.593 600,220 +0.01(+0.08%)
Mar 18, 2014 8.470 8.724 8.463 8.586 1,074,543 +0.11(+1.30%)
Mar 17, 2014 8.525 8.614 8.449 8.476 389,408 -0.01(-0.08%)
Mar 14, 2014 8.518 8.669 8.456 8.483 520,473 -0.08(-0.96%)
Mar 13, 2014 8.745 8.855 8.428 8.566 923,007 -0.16(-1.81%)
Mar 12, 2014 8.745 8.779 8.593 8.724 720,384 -0.09(-1.01%)
Mar 11, 2014 9.171 9.212 8.779 8.813 903,133 -0.36(-3.97%)
Mar 10, 2014 9.233 9.267 9.123 9.178 1,407,221 -0.13(-1.40%)
Mar 07, 2014 9.322 9.446 9.219 9.308 1,292,761 +0.06(+0.67%)
Mar 06, 2014 9.466 9.576 9.164 9.246 1,586,716 -0.07(-0.74%)
Mar 05, 2014 9.212 9.446 9.184 9.315 1,467,801 +0.14(+1.50%)
Mar 04, 2014 9.013 9.308 9.006 9.178 2,472,593 +0.25(+2.77%)
Mar 03, 2014 8.834 8.971 8.786 8.930 760,889 -0.02(-0.23%)
Feb 28, 2014 8.696 8.985 8.669 8.951 1,950,994 +0.23(+2.60%)
Feb 27, 2014 8.573 8.772 8.490 8.724 741,367 +0.21(+2.42%)
Feb 26, 2014 8.531 8.648 8.497 8.518 962,551 -0.09(-1.04%)
Feb 25, 2014 8.635 8.662 8.566 8.607 701,907 -0.01(-0.16%)
Feb 24, 2014 8.346 8.765 8.346 8.621 1,870,458 +0.27(+3.29%)
Feb 21, 2014 8.401 8.476 8.325 8.346 631,785 +0.00(+0.00%)
Feb 20, 2014 8.167 8.394 8.153 8.346 1,070,653 +0.16(+2.02%)
Feb 19, 2014 8.476 8.531 8.174 8.181 1,700,819 -0.39(-4.57%)
Feb 18, 2014 8.380 8.882 8.332 8.573 2,489,143 -0.15(-1.73%)
Feb 14, 2014 8.731 8.724 8.724 8.724 1,848,537 -0.01(-0.08%)
Feb 13, 2014 8.758 8.806 8.641 8.731 1,232,992 -0.13(-1.47%)
Feb 12, 2014 9.006 9.020 8.820 8.861 1,771,320 -0.12(-1.38%)
Feb 11, 2014 8.683 9.047 8.676 8.985 2,325,020 +0.29(+3.32%)
Feb 10, 2014 8.676 8.710 8.518 8.696 755,804 +0.01(+0.16%)
Feb 07, 2014 8.655 8.751 8.562 8.683 1,178,902 +0.10(+1.20%)
Feb 06, 2014 8.545 8.643 8.497 8.580 796,698 +0.05(+0.65%)
Feb 05, 2014 8.483 8.593 8.263 8.525 1,831,762 +0.04(+0.49%)
Feb 04, 2014 8.160 8.497 8.098 8.483 1,517,619 +0.27(+3.35%)
Feb 03, 2014 8.518 8.751 8.174 8.208 2,662,569 -0.19(-2.21%)
Jan 31, 2014 8.256 8.504 8.250 8.394 1,308,521 +0.13(+1.58%)
Jan 30, 2014 8.332 8.366 8.263 8.263 658,006 +0.02(+0.25%)
Jan 29, 2014 8.119 8.360 8.002 8.243 1,036,155 -0.01(-0.08%)
Jan 28, 2014 8.126 8.339 8.119 8.250 1,516,875 +0.27(+3.36%)
Jan 27, 2014 8.188 8.188 7.937 7.981 2,032,592 -0.01(-0.09%)
Jan 24, 2014 8.518 8.518 7.975 7.988 4,482,238 -0.64(-7.41%)
Jan 23, 2014 8.765 8.827 8.511 8.628 2,320,098 -0.20(-2.26%)
Jan 22, 2014 9.020 9.047 8.758 8.827 1,092,921 -0.18(-1.98%)
Jan 21, 2014 9.040 9.116 8.903 9.006 1,386,394 -0.01(-0.15%)
Jan 17, 2014 9.143 9.020 9.020 9.020 2,583,850 -0.11(-1.20%)
Jan 16, 2014 8.944 9.198 8.882 9.130 3,769,520 +0.40(+4.57%)
Jan 15, 2014 8.449 8.793 8.435 8.731 1,910,990 +0.27(+3.25%)
Jan 14, 2014 8.387 8.552 8.277 8.456 1,511,767 +0.10(+1.23%)
Jan 13, 2014 8.593 8.662 8.298 8.353 2,151,121 -0.02(-0.25%)
Jan 10, 2014 8.387 8.399 8.181 8.373 1,849,022 -0.14(-1.62%)
Jan 09, 2014 8.717 8.738 8.408 8.511 1,659,069 -0.27(-3.13%)
Jan 08, 2014 8.717 8.851 8.628 8.786 1,009,659 +0.02(+0.24%)
Jan 07, 2014 8.965 9.081 8.731 8.765 1,493,204 -0.20(-2.22%)
Jan 06, 2014 9.157 9.219 8.937 8.965 1,124,179 -0.19(-2.03%)
Jan 03, 2014 9.178 9.178 9.013 9.150 856,934 +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.