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

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2014 7.356 7.403 7.295 7.376 696,212 +0.02(+0.28%)
Jun 27, 2014 7.451 7.478 7.335 7.356 648,384 -0.09(-1.27%)
Jun 26, 2014 7.444 7.478 7.383 7.451 267,767 +0.01(+0.09%)
Jun 25, 2014 7.478 7.545 7.437 7.444 726,368 -0.05(-0.72%)
Jun 24, 2014 7.627 7.647 7.484 7.498 652,787 -0.09(-1.25%)
Jun 23, 2014 7.708 7.762 7.552 7.593 963,356 -0.18(-2.27%)
Jun 20, 2014 7.932 7.959 7.725 7.769 605,581 -0.16(-2.05%)
Jun 19, 2014 8.060 8.081 7.904 7.932 751,752 -0.14(-1.76%)
Jun 18, 2014 8.263 8.263 7.979 8.074 813,425 -0.18(-2.21%)
Jun 17, 2014 8.053 8.257 7.965 8.257 1,163,101 +0.18(+2.18%)
Jun 16, 2014 7.762 8.081 7.735 8.081 1,459,907 +0.33(+4.28%)
Jun 13, 2014 7.715 7.857 7.674 7.749 1,204,614 +0.05(+0.70%)
Jun 12, 2014 8.013 8.067 7.661 7.694 1,053,542 -0.33(-4.14%)
Jun 11, 2014 8.087 8.101 7.945 8.026 808,120 +0.03(+0.42%)
Jun 10, 2014 7.796 8.040 7.742 7.992 734,240 +0.23(+2.97%)
Jun 06, 2014 7.850 7.850 7.701 7.762 630,415 -0.06(-0.78%)
Jun 05, 2014 7.661 7.830 7.586 7.823 541,197 +0.16(+2.03%)
Jun 04, 2014 7.322 7.667 7.302 7.667 673,099 +0.30(+4.14%)
Jun 03, 2014 7.335 7.396 7.241 7.363 319,326 +0.00(+0.00%)
Jun 02, 2014 7.383 7.390 7.207 7.363 464,035 -0.02(-0.28%)
May 30, 2014 7.484 7.484 7.298 7.383 410,143 -0.11(-1.45%)
May 29, 2014 7.552 7.552 7.451 7.491 298,113 -0.03(-0.45%)
May 28, 2014 7.525 7.593 7.484 7.525 281,554 -0.04(-0.54%)
May 27, 2014 7.674 7.749 7.545 7.566 359,105 -0.10(-1.33%)
May 23, 2014 7.484 7.667 7.667 7.667 831,205 +0.18(+2.44%)
May 22, 2014 7.424 7.552 7.407 7.484 328,902 +0.05(+0.73%)
May 21, 2014 7.335 7.457 7.335 7.430 513,686 +0.09(+1.29%)
May 20, 2014 7.417 7.484 7.295 7.335 566,558 -0.08(-1.10%)
May 19, 2014 7.349 7.532 7.349 7.417 586,504 +0.02(+0.27%)
May 16, 2014 7.275 7.403 7.254 7.396 435,870 +0.07(+0.92%)
May 15, 2014 7.586 7.586 7.085 7.329 1,240,581 -0.17(-2.26%)
May 14, 2014 7.518 7.667 7.451 7.498 777,536 -0.01(-0.09%)
May 13, 2014 7.417 7.512 7.359 7.505 803,321 +0.10(+1.37%)
May 12, 2014 7.349 7.471 7.308 7.403 1,117,726 +0.13(+1.77%)
May 09, 2014 7.200 7.315 7.153 7.275 574,969 +0.04(+0.56%)
May 08, 2014 7.484 7.498 7.220 7.234 878,609 -0.22(-2.91%)
May 07, 2014 7.586 7.640 7.437 7.451 917,459 -0.14(-1.79%)
May 06, 2014 7.579 7.701 7.525 7.586 475,865 -0.01(-0.18%)
May 05, 2014 7.681 7.708 7.545 7.600 622,615 -0.14(-1.75%)
May 02, 2014 7.776 7.979 7.725 7.735 724,924 -0.03(-0.35%)
May 01, 2014 7.647 7.904 7.620 7.762 740,726 +0.14(+1.78%)
Apr 30, 2014 7.620 7.667 7.424 7.627 880,835 -0.01(-0.09%)
Apr 29, 2014 7.694 7.769 7.560 7.633 618,728 -0.01(-0.09%)
Apr 28, 2014 7.843 7.898 7.593 7.640 983,610 -0.22(-2.76%)
Apr 25, 2014 7.992 8.047 7.830 7.857 530,982 -0.17(-2.11%)
Apr 24, 2014 8.074 8.101 7.979 8.026 730,431 -0.01(-0.08%)
Apr 23, 2014 8.108 8.230 8.026 8.033 582,534 -0.04(-0.50%)
Apr 22, 2014 7.965 8.148 7.938 8.074 758,354 +0.14(+1.71%)
Apr 21, 2014 8.006 8.040 7.891 7.938 294,753 -0.05(-0.59%)
Apr 17, 2014 7.864 7.986 7.986 7.986 543,162 +0.09(+1.20%)
Apr 16, 2014 7.864 7.945 7.783 7.891 836,086 +0.07(+0.95%)
Apr 15, 2014 8.020 8.020 7.728 7.816 1,097,435 -0.10(-1.28%)
Apr 14, 2014 7.810 7.932 7.749 7.918 757,305 +0.16(+2.10%)
Apr 11, 2014 7.904 7.911 7.627 7.755 775,024 -0.21(-2.64%)
Apr 10, 2014 8.108 8.189 7.925 7.965 680,386 -0.18(-2.16%)
Apr 09, 2014 7.965 8.169 7.965 8.142 815,089 +0.18(+2.30%)
Apr 08, 2014 7.904 8.033 7.871 7.959 560,039 +0.01(+0.17%)
Apr 07, 2014 8.101 8.209 7.877 7.945 1,216,868 -0.27(-3.30%)
Apr 04, 2014 8.060 8.284 8.033 8.216 994,795 +0.19(+2.36%)
Apr 03, 2014 8.223 8.345 8.026 8.026 1,734,008 -0.17(-2.07%)
Apr 02, 2014 8.297 8.338 8.186 8.196 681,839 -0.11(-1.31%)
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.