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

Diana Shipping Inc (NY: DSX )

2.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2014 5.202 5.209 5.066 5.066 658,593 -0.15(-2.86%)
Nov 26, 2014 5.256 5.215 5.215 5.215 1,143,904 -0.03(-0.65%)
Nov 25, 2014 5.703 5.845 5.188 5.249 2,418,532 -0.09(-1.65%)
Nov 24, 2014 5.270 5.375 5.229 5.337 1,142,903 +0.06(+1.16%)
Nov 21, 2014 5.405 5.486 5.249 5.276 628,508 -0.03(-0.64%)
Nov 20, 2014 5.215 5.334 5.215 5.310 484,926 +0.08(+1.55%)
Nov 19, 2014 5.283 5.283 5.168 5.229 674,555 -0.05(-1.03%)
Nov 18, 2014 5.297 5.371 5.270 5.283 635,981 -0.01(-0.26%)
Nov 17, 2014 5.378 5.412 5.256 5.297 858,589 -0.09(-1.64%)
Nov 14, 2014 5.310 5.432 5.283 5.385 838,308 +0.09(+1.66%)
Nov 13, 2014 5.466 5.500 5.263 5.297 1,058,425 -0.18(-3.22%)
Nov 12, 2014 5.364 5.500 5.337 5.473 649,651 +0.07(+1.38%)
Nov 11, 2014 5.405 5.493 5.324 5.398 647,120 -0.06(-1.12%)
Nov 10, 2014 5.513 5.642 5.446 5.459 371,529 -0.02(-0.37%)
Nov 07, 2014 5.473 5.588 5.439 5.480 945,756 +0.00(+0.00%)
Nov 06, 2014 5.419 5.561 5.412 5.480 634,410 +0.05(+0.87%)
Nov 05, 2014 5.486 5.568 5.432 5.432 710,601 -0.07(-1.23%)
Nov 04, 2014 5.690 5.771 5.493 5.500 682,157 -0.26(-4.58%)
Nov 03, 2014 5.717 5.839 5.676 5.764 597,170 +0.04(+0.71%)
Oct 31, 2014 5.771 5.866 5.640 5.723 636,127 +0.01(+0.12%)
Oct 30, 2014 5.825 5.872 5.690 5.717 553,295 -0.14(-2.31%)
Oct 29, 2014 5.832 5.839 5.730 5.852 934,793 +0.02(+0.35%)
Oct 28, 2014 5.554 5.832 5.493 5.832 1,035,989 +0.33(+5.90%)
Oct 27, 2014 5.622 5.866 5.866 5.507 2,105,774 -0.36(-6.12%)
Oct 24, 2014 5.960 5.974 5.730 5.866 1,166,075 -0.08(-1.37%)
Oct 23, 2014 5.947 6.069 5.866 5.947 840,464 +0.09(+1.62%)
Oct 22, 2014 6.164 6.218 5.845 5.852 963,497 -0.26(-4.32%)
Oct 21, 2014 5.960 6.143 5.960 6.116 943,089 +0.31(+5.37%)
Oct 20, 2014 5.615 5.913 5.615 5.805 1,459,941 +0.19(+3.38%)
Oct 17, 2014 5.791 5.872 5.588 5.615 621,501 -0.12(-2.01%)
Oct 16, 2014 5.446 5.805 5.446 5.730 1,137,545 +0.14(+2.55%)
Oct 15, 2014 5.432 5.598 5.243 5.588 1,332,695 +0.07(+1.23%)
Oct 14, 2014 5.473 5.554 5.385 5.520 1,505,691 +0.07(+1.37%)
Oct 13, 2014 5.500 5.581 5.419 5.446 1,452,340 -0.07(-1.23%)
Oct 10, 2014 5.574 5.683 5.425 5.513 1,130,395 -0.11(-1.93%)
Oct 09, 2014 5.825 5.825 5.588 5.622 1,380,022 -0.22(-3.82%)
Oct 08, 2014 5.832 5.872 5.662 5.845 1,335,713 +0.01(+0.23%)
Oct 07, 2014 5.927 5.933 5.751 5.832 1,421,850 -0.09(-1.60%)
Oct 06, 2014 5.771 5.957 5.644 5.927 1,617,154 +0.17(+2.94%)
Oct 03, 2014 5.730 5.900 5.703 5.757 1,688,392 -0.10(-1.73%)
Oct 02, 2014 5.900 5.937 5.730 5.859 1,680,638 -0.02(-0.35%)
Oct 01, 2014 6.076 6.089 5.879 5.879 1,301,149 -0.18(-2.91%)
Sep 30, 2014 6.218 6.245 6.049 6.055 971,385 -0.18(-2.93%)
Sep 29, 2014 6.137 6.275 6.130 6.238 766,829 +0.05(+0.77%)
Sep 26, 2014 6.116 6.225 6.076 6.191 860,402 +0.10(+1.67%)
Sep 25, 2014 6.184 6.245 6.042 6.089 1,294,610 -0.12(-1.86%)
Sep 24, 2014 6.631 6.658 6.150 6.204 3,482,448 -0.39(-5.95%)
Sep 23, 2014 6.590 6.827 6.475 6.597 2,155,174 -0.01(-0.10%)
Sep 22, 2014 6.949 6.949 6.577 6.604 1,977,284 -0.34(-4.88%)
Sep 19, 2014 6.909 7.010 6.861 6.943 1,240,626 +0.03(+0.49%)
Sep 18, 2014 7.098 7.098 6.821 6.909 1,129,358 -0.18(-2.58%)
Sep 17, 2014 7.017 7.119 6.990 7.092 997,724 +0.11(+1.55%)
Sep 16, 2014 6.936 7.058 6.868 6.983 1,180,238 +0.19(+2.79%)
Sep 15, 2014 6.827 6.848 6.726 6.794 582,582 -0.05(-0.69%)
Sep 12, 2014 6.990 7.051 6.834 6.841 605,945 -0.19(-2.70%)
Sep 11, 2014 6.963 7.071 6.943 7.031 351,108 +0.03(+0.48%)
Sep 10, 2014 6.922 7.010 6.814 6.997 717,918 +0.07(+0.98%)
Sep 09, 2014 7.058 7.085 6.922 6.929 804,837 -0.16(-2.20%)
Sep 08, 2014 7.010 7.139 6.956 7.085 795,060 +0.07(+1.06%)
Sep 05, 2014 6.997 7.037 6.943 7.010 714,507 -0.01(-0.19%)
Sep 04, 2014 7.098 7.205 7.004 7.024 929,463 -0.05(-0.67%)
Sep 03, 2014 7.220 7.288 7.071 7.071 639,592 -0.12(-1.60%)
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.