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: 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 (%)
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%)
Apr 01, 2014 8.114 8.345 8.114 8.304 944,732 +0.18(+2.25%)
Mar 31, 2014 8.175 8.304 7.996 8.121 1,645,723 -0.02(-0.25%)
Mar 28, 2014 8.020 8.162 7.992 8.142 827,452 +0.16(+2.04%)
Mar 27, 2014 7.932 8.067 7.830 7.979 883,943 +0.02(+0.26%)
Mar 26, 2014 8.202 8.250 7.891 7.959 990,848 -0.17(-2.08%)
Mar 25, 2014 8.230 8.385 8.094 8.128 1,020,118 -0.07(-0.83%)
Mar 24, 2014 8.453 8.473 8.060 8.196 1,136,777 -0.22(-2.65%)
Mar 21, 2014 8.318 8.440 8.270 8.419 1,074,072 +0.18(+2.14%)
Mar 20, 2014 8.440 8.460 8.186 8.243 823,199 -0.22(-2.64%)
Mar 19, 2014 8.480 8.649 8.365 8.467 609,199 +0.01(+0.08%)
Mar 18, 2014 8.345 8.595 8.338 8.460 1,090,618 +0.11(+1.30%)
Mar 17, 2014 8.399 8.487 8.324 8.351 395,234 -0.01(-0.08%)
Mar 14, 2014 8.392 8.541 8.331 8.358 528,259 -0.08(-0.96%)
Mar 13, 2014 8.616 8.724 8.304 8.440 936,815 -0.16(-1.81%)
Mar 12, 2014 8.616 8.649 8.467 8.595 731,161 -0.09(-1.01%)
Mar 11, 2014 9.036 9.076 8.649 8.683 916,644 -0.36(-3.97%)
Mar 10, 2014 9.097 9.130 8.988 9.042 1,428,274 -0.13(-1.40%)
Mar 07, 2014 9.185 9.307 9.083 9.171 1,312,101 +0.06(+0.67%)
Mar 06, 2014 9.327 9.435 9.029 9.110 1,610,454 -0.07(-0.74%)
Mar 05, 2014 9.076 9.307 9.049 9.178 1,489,759 +0.14(+1.50%)
Mar 04, 2014 8.880 9.171 8.873 9.042 2,509,584 +0.24(+2.77%)
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.