Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.435 7.483 7.373 7.455 688,826 +0.02(+0.28%)
Jun 27, 2014 7.531 7.558 7.414 7.435 641,506 -0.10(-1.27%)
Jun 26, 2014 7.524 7.558 7.462 7.531 264,927 +0.01(+0.09%)
Jun 25, 2014 7.558 7.626 7.517 7.524 718,663 -0.05(-0.72%)
Jun 24, 2014 7.708 7.729 7.565 7.578 645,862 -0.10(-1.25%)
Jun 23, 2014 7.791 7.845 7.633 7.674 953,137 -0.18(-2.27%)
Jun 20, 2014 8.017 8.044 7.808 7.852 599,156 -0.16(-2.05%)
Jun 19, 2014 8.147 8.167 7.989 8.017 743,777 -0.14(-1.76%)
Jun 18, 2014 8.352 8.352 8.065 8.160 804,796 -0.18(-2.21%)
Jun 17, 2014 8.140 8.345 8.051 8.345 1,150,763 +0.18(+2.18%)
Jun 16, 2014 7.845 8.167 7.818 8.167 1,444,419 +0.34(+4.28%)
Jun 13, 2014 7.798 7.941 7.756 7.832 1,191,835 +0.05(+0.70%)
Jun 12, 2014 8.099 8.153 7.743 7.777 1,042,365 -0.34(-4.14%)
Jun 11, 2014 8.174 8.188 8.030 8.112 799,547 +0.03(+0.42%)
Jun 10, 2014 7.880 8.126 7.825 8.078 726,451 +0.23(+2.97%)
Jun 06, 2014 7.934 7.934 7.784 7.845 623,727 -0.06(-0.78%)
Jun 05, 2014 7.743 7.914 7.667 7.907 535,456 +0.16(+2.03%)
Jun 04, 2014 7.400 7.750 7.380 7.750 665,958 +0.31(+4.14%)
Jun 03, 2014 7.414 7.476 7.318 7.442 315,938 +0.00(+0.00%)
Jun 02, 2014 7.462 7.469 7.284 7.442 459,112 -0.02(-0.28%)
May 30, 2014 7.565 7.565 7.376 7.462 405,792 -0.11(-1.45%)
May 29, 2014 7.633 7.633 7.531 7.572 294,950 -0.03(-0.45%)
May 28, 2014 7.606 7.674 7.565 7.606 278,567 -0.04(-0.54%)
May 27, 2014 7.756 7.832 7.626 7.647 355,296 -0.10(-1.33%)
May 23, 2014 7.565 7.750 7.750 7.750 822,387 +0.18(+2.44%)
May 22, 2014 7.503 7.633 7.486 7.565 325,412 +0.05(+0.73%)
May 21, 2014 7.414 7.537 7.414 7.510 508,237 +0.10(+1.29%)
May 20, 2014 7.496 7.565 7.373 7.414 560,548 -0.08(-1.10%)
May 19, 2014 7.428 7.613 7.428 7.496 580,282 +0.02(+0.27%)
May 16, 2014 7.353 7.483 7.332 7.476 431,246 +0.07(+0.92%)
May 15, 2014 7.667 7.667 7.161 7.407 1,227,420 -0.17(-2.26%)
May 14, 2014 7.599 7.750 7.531 7.578 769,287 -0.01(-0.09%)
May 13, 2014 7.496 7.592 7.438 7.585 794,799 +0.10(+1.37%)
May 12, 2014 7.428 7.551 7.387 7.483 1,105,869 +0.13(+1.77%)
May 09, 2014 7.277 7.394 7.229 7.353 568,870 +0.04(+0.56%)
May 08, 2014 7.565 7.578 7.298 7.311 869,288 -0.22(-2.91%)
May 07, 2014 7.667 7.722 7.517 7.531 907,726 -0.14(-1.79%)
May 06, 2014 7.661 7.784 7.606 7.667 470,817 -0.01(-0.18%)
May 05, 2014 7.763 7.791 7.626 7.681 616,010 -0.14(-1.75%)
May 02, 2014 7.859 8.064 7.808 7.818 717,234 -0.03(-0.35%)
May 01, 2014 7.729 7.989 7.702 7.845 732,868 +0.14(+1.78%)
Apr 30, 2014 7.702 7.750 7.503 7.708 871,491 -0.01(-0.09%)
Apr 29, 2014 7.777 7.852 7.641 7.715 612,164 -0.01(-0.09%)
Apr 28, 2014 7.928 7.982 7.674 7.722 973,175 -0.22(-2.76%)
Apr 25, 2014 8.078 8.133 7.914 7.941 525,349 -0.17(-2.11%)
Apr 24, 2014 8.160 8.188 8.064 8.112 722,683 -0.01(-0.08%)
Apr 23, 2014 8.195 8.318 8.112 8.119 576,355 -0.04(-0.50%)
Apr 22, 2014 8.051 8.236 8.023 8.160 750,309 +0.14(+1.71%)
Apr 21, 2014 8.092 8.126 7.976 8.023 291,626 -0.05(-0.59%)
Apr 17, 2014 7.948 8.071 8.071 8.071 537,400 +0.10(+1.20%)
Apr 16, 2014 7.948 8.030 7.866 7.976 827,216 +0.08(+0.95%)
Apr 15, 2014 8.106 8.106 7.811 7.900 1,085,792 -0.10(-1.28%)
Apr 14, 2014 7.893 8.017 7.832 8.003 749,271 +0.16(+2.10%)
Apr 11, 2014 7.989 7.996 7.708 7.839 766,802 -0.21(-2.64%)
Apr 10, 2014 8.195 8.277 8.010 8.051 673,168 -0.18(-2.16%)
Apr 09, 2014 8.051 8.256 8.051 8.229 806,442 +0.18(+2.30%)
Apr 08, 2014 7.989 8.119 7.955 8.044 554,098 +0.01(+0.17%)
Apr 07, 2014 8.188 8.297 7.962 8.030 1,203,959 -0.27(-3.30%)
Apr 04, 2014 8.147 8.373 8.119 8.304 984,241 +0.19(+2.36%)
Apr 03, 2014 8.311 8.434 8.112 8.112 1,715,613 -0.17(-2.07%)
Apr 02, 2014 8.386 8.427 8.273 8.284 674,606 -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.