Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.