Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.466 7.514 7.404 7.486 685,950 +0.02(+0.28%)
Jun 27, 2014 7.562 7.590 7.445 7.466 638,827 -0.10(-1.27%)
Jun 26, 2014 7.555 7.590 7.493 7.562 263,821 +0.01(+0.09%)
Jun 25, 2014 7.590 7.658 7.548 7.555 715,662 -0.06(-0.72%)
Jun 24, 2014 7.741 7.761 7.596 7.610 643,165 -0.10(-1.25%)
Jun 23, 2014 7.823 7.878 7.665 7.706 949,157 -0.18(-2.27%)
Jun 20, 2014 8.050 8.078 7.841 7.885 596,655 -0.16(-2.05%)
Jun 19, 2014 8.181 8.201 8.023 8.050 740,671 -0.14(-1.76%)
Jun 18, 2014 8.387 8.387 8.098 8.195 801,435 -0.19(-2.21%)
Jun 17, 2014 8.174 8.380 8.085 8.380 1,145,958 +0.18(+2.18%)
Jun 16, 2014 7.878 8.201 7.851 8.201 1,438,388 +0.34(+4.28%)
Jun 13, 2014 7.830 7.975 7.789 7.865 1,186,859 +0.05(+0.70%)
Jun 12, 2014 8.133 8.188 7.775 7.810 1,038,013 -0.34(-4.14%)
Jun 11, 2014 8.208 8.222 8.064 8.146 796,209 +0.03(+0.42%)
Jun 10, 2014 7.913 8.160 7.858 8.112 723,418 +0.23(+2.97%)
Jun 06, 2014 7.968 7.968 7.816 7.878 621,123 -0.06(-0.78%)
Jun 05, 2014 7.775 7.947 7.700 7.940 533,220 +0.16(+2.03%)
Jun 04, 2014 7.431 7.782 7.411 7.782 663,178 +0.31(+4.14%)
Jun 03, 2014 7.445 7.507 7.349 7.473 314,619 +0.00(+0.00%)
Jun 02, 2014 7.493 7.500 7.315 7.473 457,195 -0.02(-0.28%)
May 30, 2014 7.596 7.596 7.407 7.493 404,097 -0.11(-1.45%)
May 29, 2014 7.665 7.665 7.562 7.603 293,719 -0.03(-0.45%)
May 28, 2014 7.638 7.706 7.596 7.638 277,404 -0.04(-0.54%)
May 27, 2014 7.789 7.865 7.658 7.679 353,812 -0.10(-1.33%)
May 23, 2014 7.596 7.782 7.782 7.782 818,953 +0.19(+2.44%)
May 22, 2014 7.535 7.665 7.517 7.596 324,054 +0.06(+0.73%)
May 21, 2014 7.445 7.569 7.445 7.541 506,115 +0.10(+1.29%)
May 20, 2014 7.528 7.596 7.404 7.445 558,208 -0.08(-1.10%)
May 19, 2014 7.459 7.645 7.459 7.528 577,860 +0.02(+0.27%)
May 16, 2014 7.383 7.514 7.363 7.507 429,446 +0.07(+0.92%)
May 15, 2014 7.700 7.700 7.191 7.438 1,222,295 -0.17(-2.26%)
May 14, 2014 7.631 7.782 7.562 7.610 766,075 -0.01(-0.09%)
May 13, 2014 7.528 7.624 7.469 7.617 791,480 +0.10(+1.37%)
May 12, 2014 7.459 7.583 7.418 7.514 1,101,251 +0.13(+1.77%)
May 09, 2014 7.308 7.425 7.260 7.383 566,495 +0.04(+0.56%)
May 08, 2014 7.596 7.610 7.328 7.342 865,659 -0.22(-2.91%)
May 07, 2014 7.700 7.755 7.548 7.562 903,936 -0.14(-1.79%)
May 06, 2014 7.693 7.816 7.638 7.700 468,851 -0.01(-0.18%)
May 05, 2014 7.796 7.823 7.658 7.713 613,438 -0.14(-1.75%)
May 02, 2014 7.892 8.098 7.841 7.851 714,239 -0.03(-0.35%)
May 01, 2014 7.761 8.023 7.734 7.878 729,808 +0.14(+1.78%)
Apr 30, 2014 7.734 7.782 7.535 7.741 867,852 -0.01(-0.09%)
Apr 29, 2014 7.810 7.885 7.673 7.748 609,608 -0.01(-0.09%)
Apr 28, 2014 7.961 8.016 7.706 7.755 969,112 -0.22(-2.76%)
Apr 25, 2014 8.112 8.167 7.947 7.975 523,155 -0.17(-2.11%)
Apr 24, 2014 8.195 8.222 8.098 8.146 719,665 -0.01(-0.08%)
Apr 23, 2014 8.229 8.353 8.146 8.153 573,948 -0.04(-0.50%)
Apr 22, 2014 8.085 8.270 8.057 8.195 747,176 +0.14(+1.71%)
Apr 21, 2014 8.126 8.160 8.009 8.057 290,408 -0.05(-0.59%)
Apr 17, 2014 7.981 8.105 8.105 8.105 535,156 +0.10(+1.20%)
Apr 16, 2014 7.981 8.064 7.899 8.009 823,762 +0.08(+0.95%)
Apr 15, 2014 8.140 8.140 7.844 7.933 1,081,259 -0.10(-1.28%)
Apr 14, 2014 7.926 8.050 7.865 8.036 746,142 +0.16(+2.10%)
Apr 11, 2014 8.023 8.030 7.741 7.871 763,601 -0.21(-2.64%)
Apr 10, 2014 8.229 8.311 8.043 8.085 670,358 -0.18(-2.16%)
Apr 09, 2014 8.085 8.291 8.085 8.263 803,075 +0.19(+2.30%)
Apr 08, 2014 8.023 8.153 7.988 8.078 551,784 +0.01(+0.17%)
Apr 07, 2014 8.222 8.332 7.995 8.064 1,198,932 -0.27(-3.30%)
Apr 04, 2014 8.181 8.408 8.153 8.339 980,132 +0.19(+2.36%)
Apr 03, 2014 8.346 8.470 8.146 8.146 1,708,450 -0.17(-2.07%)
Apr 02, 2014 8.421 8.463 8.308 8.318 671,789 -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.