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 (%)
Aug 29, 2014 7.250 7.284 7.284 7.284 444,498 +0.03(+0.38%)
Aug 28, 2014 7.236 7.277 7.175 7.257 364,997 +0.00(+0.00%)
Aug 27, 2014 7.387 7.407 7.257 7.257 425,424 -0.10(-1.40%)
Aug 26, 2014 7.305 7.359 7.270 7.359 815,919 +0.05(+0.75%)
Aug 25, 2014 7.476 7.500 7.298 7.305 799,397 -0.14(-1.93%)
Aug 22, 2014 7.524 7.524 7.400 7.448 653,700 -0.10(-1.36%)
Aug 21, 2014 7.517 7.558 7.394 7.551 652,175 +0.07(+0.91%)
Aug 20, 2014 7.428 7.510 7.325 7.483 769,078 +0.03(+0.37%)
Aug 19, 2014 7.524 7.524 7.428 7.455 969,741 -0.01(-0.09%)
Aug 18, 2014 7.353 7.517 7.353 7.462 1,002,655 +0.14(+1.96%)
Aug 15, 2014 7.311 7.489 7.236 7.318 1,517,669 +0.11(+1.52%)
Aug 14, 2014 6.976 7.243 6.935 7.209 1,349,980 +0.29(+4.15%)
Aug 13, 2014 6.908 7.003 6.873 6.921 920,158 +0.03(+0.40%)
Aug 12, 2014 6.730 6.942 6.709 6.894 1,746,607 +0.14(+2.13%)
Aug 11, 2014 6.627 6.860 6.627 6.750 1,708,336 +0.14(+2.18%)
Aug 08, 2014 6.469 6.606 6.456 6.606 502,702 +0.14(+2.22%)
Aug 07, 2014 6.483 6.511 6.463 6.463 788,694 +0.00(+0.00%)
Aug 06, 2014 6.456 6.504 6.401 6.463 764,576 +0.00(+0.00%)
Aug 05, 2014 6.469 6.510 6.401 6.463 1,040,957 -0.03(-0.42%)
Aug 04, 2014 6.586 6.647 6.449 6.490 1,245,864 -0.10(-1.46%)
Aug 01, 2014 6.675 6.771 6.545 6.586 1,439,412 -0.09(-1.33%)
Jul 31, 2014 6.627 6.777 6.572 6.675 1,565,636 -0.01(-0.20%)
Jul 30, 2014 6.634 6.695 6.415 6.688 2,798,508 +0.39(+6.20%)
Jul 29, 2014 6.565 6.565 6.045 6.298 4,158,484 -0.34(-5.06%)
Jul 28, 2014 6.812 6.839 6.627 6.634 1,413,792 -0.20(-2.91%)
Jul 25, 2014 6.846 6.866 6.736 6.832 590,192 -0.05(-0.70%)
Jul 24, 2014 6.873 6.928 6.839 6.880 370,070 +0.03(+0.50%)
Jul 23, 2014 6.812 6.880 6.723 6.846 1,087,992 -0.01(-0.10%)
Jul 22, 2014 6.990 7.003 6.846 6.853 931,062 -0.10(-1.38%)
Jul 21, 2014 7.017 7.017 6.887 6.949 1,008,790 -0.09(-1.26%)
Jul 18, 2014 6.949 7.051 6.873 7.038 486,184 +0.12(+1.78%)
Jul 17, 2014 6.908 7.031 6.894 6.914 1,256,021 -0.01(-0.10%)
Jul 16, 2014 6.935 6.941 6.771 6.921 1,408,385 +0.01(+0.20%)
Jul 15, 2014 6.928 6.971 6.865 6.908 589,272 -0.03(-0.49%)
Jul 14, 2014 7.031 7.031 6.901 6.942 812,113 +0.00(+0.00%)
Jul 11, 2014 7.003 7.003 6.784 6.942 941,000 -0.04(-0.59%)
Jul 10, 2014 7.044 7.058 6.969 6.983 854,127 -0.14(-1.92%)
Jul 09, 2014 7.175 7.227 7.113 7.120 355,078 -0.05(-0.67%)
Jul 08, 2014 7.346 7.346 7.004 7.168 969,460 -0.18(-2.42%)
Jul 07, 2014 7.585 7.585 7.339 7.346 917,948 -0.27(-3.59%)
Jul 03, 2014 7.620 7.620 7.620 7.620 367,226 +0.03(+0.36%)
Jul 02, 2014 7.613 7.746 7.578 7.592 528,025 +0.00(+0.00%)
Jul 01, 2014 7.476 7.599 7.476 7.592 866,178 +0.14(+1.84%)
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%)
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.