Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2014 7.588 7.635 7.393 7.595 884,529 -0.01(-0.09%)
Apr 29, 2014 7.662 7.737 7.529 7.602 621,322 -0.01(-0.09%)
Apr 28, 2014 7.811 7.865 7.561 7.608 987,734 -0.22(-2.76%)
Apr 25, 2014 7.959 8.013 7.797 7.824 533,208 -0.17(-2.11%)
Apr 24, 2014 8.040 8.067 7.946 7.993 733,494 -0.01(-0.08%)
Apr 23, 2014 8.074 8.195 7.993 8.000 584,977 -0.04(-0.50%)
Apr 22, 2014 7.932 8.114 7.905 8.040 761,534 +0.13(+1.71%)
Apr 21, 2014 7.973 8.006 7.858 7.905 295,989 -0.05(-0.59%)
Apr 17, 2014 7.831 7.952 7.952 7.952 545,440 +0.09(+1.20%)
Apr 16, 2014 7.831 7.912 7.750 7.858 839,592 +0.07(+0.95%)
Apr 15, 2014 7.986 7.986 7.696 7.784 1,102,036 -0.10(-1.28%)
Apr 14, 2014 7.777 7.898 7.716 7.885 760,480 +0.16(+2.10%)
Apr 11, 2014 7.871 7.878 7.595 7.723 778,274 -0.21(-2.64%)
Apr 10, 2014 8.074 8.155 7.892 7.932 683,239 -0.18(-2.16%)
Apr 09, 2014 7.932 8.134 7.932 8.107 818,507 +0.18(+2.30%)
Apr 08, 2014 7.871 8.000 7.838 7.925 562,387 +0.01(+0.17%)
Apr 07, 2014 8.067 8.175 7.844 7.912 1,221,971 -0.27(-3.30%)
Apr 04, 2014 8.027 8.249 8.000 8.182 998,966 +0.19(+2.36%)
Apr 03, 2014 8.188 8.310 7.993 7.993 1,741,279 -0.17(-2.07%)
Apr 02, 2014 8.263 8.303 8.151 8.161 684,698 -0.11(-1.31%)
Apr 01, 2014 8.081 8.310 8.081 8.269 948,693 +0.18(+2.25%)
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%)
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.