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 (%)
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%)
Sep 02, 2014 7.220 7.265 7.139 7.186 914,045 -0.02(-0.28%)
Aug 29, 2014 7.173 7.207 7.207 7.207 449,264 +0.03(+0.38%)
Aug 28, 2014 7.159 7.200 7.098 7.180 368,910 +0.00(+0.00%)
Aug 27, 2014 7.308 7.329 7.180 7.180 429,985 -0.10(-1.40%)
Aug 26, 2014 7.227 7.281 7.193 7.281 824,668 +0.05(+0.75%)
Aug 25, 2014 7.396 7.420 7.220 7.227 807,968 -0.14(-1.93%)
Aug 22, 2014 7.444 7.444 7.322 7.369 660,709 -0.10(-1.36%)
Aug 21, 2014 7.437 7.478 7.315 7.471 659,168 +0.07(+0.91%)
Aug 20, 2014 7.349 7.430 7.247 7.403 777,324 +0.03(+0.37%)
Aug 19, 2014 7.444 7.444 7.349 7.376 980,139 -0.01(-0.09%)
Aug 18, 2014 7.275 7.437 7.275 7.383 1,013,406 +0.14(+1.96%)
Aug 15, 2014 7.234 7.410 7.159 7.241 1,533,941 +0.11(+1.52%)
Aug 14, 2014 6.902 7.166 6.861 7.132 1,364,455 +0.28(+4.15%)
Aug 13, 2014 6.834 6.929 6.800 6.848 930,024 +0.03(+0.40%)
Aug 12, 2014 6.658 6.868 6.638 6.821 1,765,334 +0.14(+2.13%)
Aug 11, 2014 6.557 6.787 6.557 6.678 1,726,653 +0.14(+2.18%)
Aug 08, 2014 6.401 6.536 6.387 6.536 508,092 +0.14(+2.22%)
Aug 07, 2014 6.414 6.442 6.394 6.394 797,151 +0.00(+0.00%)
Aug 06, 2014 6.387 6.435 6.333 6.394 772,774 +0.00(+0.00%)
Aug 05, 2014 6.401 6.441 6.333 6.394 1,052,118 -0.03(-0.42%)
Aug 04, 2014 6.516 6.577 6.380 6.421 1,259,223 -0.09(-1.46%)
Aug 01, 2014 6.604 6.699 6.475 6.516 1,454,846 -0.09(-1.33%)
Jul 31, 2014 6.557 6.706 6.502 6.604 1,582,423 -0.01(-0.20%)
Jul 30, 2014 6.563 6.624 6.347 6.618 2,828,514 +0.39(+6.20%)
Jul 29, 2014 6.496 6.496 5.981 6.231 4,203,073 -0.33(-5.06%)
Jul 28, 2014 6.739 6.767 6.557 6.563 1,428,951 -0.20(-2.91%)
Jul 25, 2014 6.773 6.794 6.665 6.760 596,520 -0.05(-0.70%)
Jul 24, 2014 6.800 6.855 6.767 6.807 374,038 +0.03(+0.50%)
Jul 23, 2014 6.739 6.807 6.651 6.773 1,099,658 -0.01(-0.10%)
Jul 22, 2014 6.916 6.929 6.773 6.780 941,045 -0.09(-1.38%)
Jul 21, 2014 6.943 6.943 6.814 6.875 1,019,607 -0.09(-1.26%)
Jul 18, 2014 6.875 6.976 6.800 6.963 491,397 +0.12(+1.78%)
Jul 17, 2014 6.834 6.956 6.821 6.841 1,269,488 -0.01(-0.10%)
Jul 16, 2014 6.861 6.868 6.699 6.848 1,423,486 +0.01(+0.20%)
Jul 15, 2014 6.855 6.897 6.793 6.834 595,590 -0.03(-0.49%)
Jul 14, 2014 6.956 6.956 6.827 6.868 820,820 +0.00(+0.00%)
Jul 11, 2014 6.929 6.929 6.712 6.868 951,089 -0.04(-0.59%)
Jul 10, 2014 6.970 6.983 6.895 6.909 863,286 -0.14(-1.92%)
Jul 09, 2014 7.098 7.150 7.037 7.044 358,885 -0.05(-0.67%)
Jul 08, 2014 7.268 7.268 6.930 7.092 979,855 -0.18(-2.42%)
Jul 07, 2014 7.505 7.505 7.261 7.268 927,790 -0.27(-3.59%)
Jul 03, 2014 7.539 7.539 7.539 7.539 371,163 +0.03(+0.36%)
Jul 02, 2014 7.532 7.664 7.498 7.512 533,687 +0.00(+0.00%)
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.