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

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
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 (%)
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.