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

Diana Shipping Inc (NY: DSX )

2.900 +0.020 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 (%)
Jul 31, 2014 6.728 6.881 6.673 6.777 1,542,055 -0.01(-0.20%)
Jul 30, 2014 6.735 6.798 6.513 6.791 2,756,358 +0.40(+6.20%)
Jul 29, 2014 6.666 6.666 6.137 6.395 4,095,851 -0.34(-5.06%)
Jul 28, 2014 6.916 6.944 6.728 6.735 1,392,498 -0.20(-2.91%)
Jul 25, 2014 6.951 6.971 6.839 6.937 581,303 -0.05(-0.70%)
Jul 24, 2014 6.978 7.034 6.944 6.985 364,496 +0.03(+0.50%)
Jul 23, 2014 6.916 6.985 6.825 6.951 1,071,605 -0.01(-0.10%)
Jul 22, 2014 7.097 7.110 6.951 6.958 917,039 -0.10(-1.38%)
Jul 21, 2014 7.124 7.124 6.992 7.055 993,596 -0.09(-1.26%)
Jul 18, 2014 7.055 7.159 6.978 7.145 478,861 +0.13(+1.78%)
Jul 17, 2014 7.013 7.138 6.999 7.020 1,237,103 -0.01(-0.10%)
Jul 16, 2014 7.041 7.047 6.874 7.027 1,387,172 +0.01(+0.20%)
Jul 15, 2014 7.034 7.077 6.970 7.013 580,396 -0.03(-0.49%)
Jul 14, 2014 7.138 7.138 7.006 7.048 799,881 +0.00(+0.00%)
Jul 11, 2014 7.110 7.110 6.888 7.048 926,827 -0.04(-0.59%)
Jul 10, 2014 7.152 7.166 7.076 7.090 841,263 -0.14(-1.92%)
Jul 09, 2014 7.284 7.337 7.222 7.229 349,730 -0.05(-0.67%)
Jul 08, 2014 7.458 7.458 7.111 7.277 954,859 -0.18(-2.42%)
Jul 07, 2014 7.701 7.701 7.451 7.458 904,122 -0.28(-3.59%)
Jul 03, 2014 7.736 7.736 7.736 7.736 361,695 +0.03(+0.36%)
Jul 02, 2014 7.729 7.865 7.694 7.708 520,072 +0.00(+0.00%)
Jul 01, 2014 7.590 7.715 7.590 7.708 853,132 +0.14(+1.84%)
Jun 30, 2014 7.548 7.597 7.486 7.569 678,451 +0.02(+0.28%)
Jun 27, 2014 7.646 7.673 7.528 7.548 631,844 -0.10(-1.27%)
Jun 26, 2014 7.639 7.673 7.576 7.646 260,936 +0.01(+0.09%)
Jun 25, 2014 7.673 7.743 7.632 7.639 707,839 -0.06(-0.72%)
Jun 24, 2014 7.826 7.847 7.680 7.694 636,134 -0.10(-1.25%)
Jun 23, 2014 7.910 7.965 7.750 7.792 938,781 -0.18(-2.27%)
Jun 20, 2014 8.139 8.167 7.927 7.972 590,132 -0.17(-2.05%)
Jun 19, 2014 8.271 8.292 8.111 8.139 732,575 -0.15(-1.76%)
Jun 18, 2014 8.480 8.480 8.188 8.285 792,674 -0.19(-2.21%)
Jun 17, 2014 8.264 8.473 8.174 8.473 1,133,430 +0.18(+2.18%)
Jun 16, 2014 7.965 8.292 7.938 8.292 1,422,664 +0.34(+4.28%)
Jun 13, 2014 7.917 8.063 7.875 7.951 1,173,884 +0.06(+0.70%)
Jun 12, 2014 8.223 8.278 7.861 7.896 1,026,665 -0.34(-4.14%)
Jun 11, 2014 8.299 8.313 8.153 8.236 787,505 +0.03(+0.42%)
Jun 10, 2014 8.000 8.250 7.945 8.202 715,510 +0.24(+2.97%)
Jun 06, 2014 8.056 8.056 7.903 7.965 614,333 -0.06(-0.78%)
Jun 05, 2014 7.861 8.035 7.785 8.028 527,391 +0.16(+2.03%)
Jun 04, 2014 7.514 7.868 7.493 7.868 655,928 +0.31(+4.14%)
Jun 03, 2014 7.528 7.590 7.430 7.555 311,180 +0.00(+0.00%)
Jun 02, 2014 7.576 7.583 7.395 7.555 452,198 -0.02(-0.28%)
May 30, 2014 7.680 7.680 7.489 7.576 399,680 -0.11(-1.45%)
May 29, 2014 7.750 7.750 7.646 7.687 290,508 -0.03(-0.45%)
May 28, 2014 7.722 7.792 7.680 7.722 274,371 -0.04(-0.54%)
May 27, 2014 7.875 7.951 7.743 7.764 349,945 -0.10(-1.33%)
May 23, 2014 7.680 7.868 7.868 7.868 810,001 +0.19(+2.44%)
May 22, 2014 7.618 7.750 7.600 7.680 320,511 +0.06(+0.73%)
May 21, 2014 7.528 7.653 7.528 7.625 500,582 +0.10(+1.29%)
May 20, 2014 7.611 7.680 7.486 7.528 552,105 -0.08(-1.10%)
May 19, 2014 7.541 7.729 7.541 7.611 571,543 +0.02(+0.27%)
May 16, 2014 7.465 7.597 7.444 7.590 424,751 +0.07(+0.92%)
May 15, 2014 7.785 7.785 7.270 7.521 1,208,933 -0.17(-2.26%)
May 14, 2014 7.715 7.868 7.646 7.694 757,700 -0.01(-0.09%)
May 13, 2014 7.611 7.708 7.552 7.701 782,828 +0.10(+1.37%)
May 12, 2014 7.541 7.667 7.500 7.597 1,089,213 +0.13(+1.77%)
May 09, 2014 7.388 7.507 7.340 7.465 560,302 +0.04(+0.56%)
May 08, 2014 7.680 7.694 7.409 7.423 856,195 -0.22(-2.91%)
May 07, 2014 7.785 7.840 7.632 7.646 894,054 -0.14(-1.79%)
May 06, 2014 7.778 7.903 7.722 7.785 463,726 -0.01(-0.18%)
May 05, 2014 7.882 7.910 7.743 7.799 606,732 -0.14(-1.75%)
May 02, 2014 7.979 8.188 7.927 7.938 706,432 -0.03(-0.35%)
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.