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 (%)
Oct 31, 2014 5.857 5.953 5.725 5.809 626,751 +0.01(+0.12%)
Oct 30, 2014 5.912 5.960 5.775 5.802 545,139 -0.14(-2.31%)
Oct 29, 2014 5.919 5.926 5.816 5.940 921,014 +0.02(+0.35%)
Oct 28, 2014 5.637 5.919 5.575 5.919 1,020,719 +0.33(+5.90%)
Oct 27, 2014 5.706 5.953 5.953 5.589 2,074,736 -0.36(-6.12%)
Oct 24, 2014 6.050 6.063 5.816 5.953 1,148,887 -0.08(-1.37%)
Oct 23, 2014 6.036 6.160 5.953 6.036 828,075 +0.10(+1.62%)
Oct 22, 2014 6.256 6.311 5.932 5.940 949,295 -0.27(-4.32%)
Oct 21, 2014 6.050 6.235 6.050 6.208 929,188 +0.32(+5.37%)
Oct 20, 2014 5.699 6.002 5.699 5.892 1,438,422 +0.19(+3.38%)
Oct 17, 2014 5.878 5.960 5.672 5.699 612,340 -0.12(-2.01%)
Oct 16, 2014 5.527 5.892 5.527 5.816 1,120,778 +0.14(+2.55%)
Oct 15, 2014 5.513 5.682 5.321 5.672 1,313,052 +0.07(+1.23%)
Oct 14, 2014 5.555 5.637 5.465 5.603 1,483,498 +0.08(+1.37%)
Oct 13, 2014 5.582 5.665 5.500 5.527 1,430,933 -0.07(-1.23%)
Oct 10, 2014 5.658 5.768 5.507 5.596 1,113,733 -0.11(-1.93%)
Oct 09, 2014 5.912 5.912 5.672 5.706 1,359,681 -0.23(-3.82%)
Oct 08, 2014 5.919 5.960 5.747 5.933 1,316,025 +0.01(+0.23%)
Oct 07, 2014 6.015 6.022 5.837 5.919 1,400,892 -0.10(-1.60%)
Oct 06, 2014 5.857 6.046 5.728 6.015 1,593,317 +0.17(+2.94%)
Oct 03, 2014 5.816 5.988 5.788 5.843 1,663,506 -0.10(-1.73%)
Oct 02, 2014 5.988 6.026 5.816 5.947 1,655,866 -0.02(-0.35%)
Oct 01, 2014 6.167 6.180 5.967 5.967 1,281,971 -0.18(-2.91%)
Sep 30, 2014 6.311 6.338 6.139 6.146 957,067 -0.19(-2.93%)
Sep 29, 2014 6.228 6.369 6.222 6.332 755,526 +0.05(+0.77%)
Sep 26, 2014 6.208 6.318 6.167 6.283 847,720 +0.10(+1.67%)
Sep 25, 2014 6.277 6.338 6.133 6.180 1,275,528 -0.12(-1.86%)
Sep 24, 2014 6.730 6.758 6.242 6.297 3,431,119 -0.40(-5.95%)
Sep 23, 2014 6.689 6.930 6.572 6.696 2,123,408 -0.01(-0.10%)
Sep 22, 2014 7.053 7.053 6.675 6.703 1,948,140 -0.34(-4.88%)
Sep 19, 2014 7.012 7.115 6.964 7.046 1,222,340 +0.03(+0.49%)
Sep 18, 2014 7.205 7.205 6.923 7.012 1,112,712 -0.19(-2.58%)
Sep 17, 2014 7.122 7.225 7.095 7.198 983,018 +0.11(+1.55%)
Sep 16, 2014 7.040 7.163 6.971 7.088 1,162,841 +0.19(+2.79%)
Sep 15, 2014 6.930 6.950 6.827 6.895 573,995 -0.05(-0.69%)
Sep 12, 2014 7.095 7.156 6.936 6.943 597,014 -0.19(-2.70%)
Sep 11, 2014 7.067 7.177 7.046 7.136 345,933 +0.03(+0.48%)
Sep 10, 2014 7.026 7.115 6.916 7.101 707,336 +0.07(+0.98%)
Sep 09, 2014 7.163 7.191 7.026 7.033 792,974 -0.16(-2.20%)
Sep 08, 2014 7.115 7.246 7.060 7.191 783,341 +0.08(+1.06%)
Sep 05, 2014 7.101 7.143 7.046 7.115 703,976 -0.01(-0.19%)
Sep 04, 2014 7.205 7.313 7.108 7.129 915,763 -0.05(-0.67%)
Sep 03, 2014 7.328 7.397 7.177 7.177 630,165 -0.12(-1.60%)
Sep 02, 2014 7.328 7.374 7.246 7.294 900,573 -0.02(-0.28%)
Aug 29, 2014 7.280 7.315 7.315 7.315 442,642 +0.03(+0.38%)
Aug 28, 2014 7.266 7.308 7.205 7.287 363,473 +0.00(+0.00%)
Aug 27, 2014 7.418 7.438 7.287 7.287 423,647 -0.10(-1.40%)
Aug 26, 2014 7.335 7.390 7.301 7.390 812,512 +0.06(+0.75%)
Aug 25, 2014 7.507 7.531 7.328 7.335 796,059 -0.14(-1.93%)
Aug 22, 2014 7.555 7.555 7.431 7.480 650,970 -0.10(-1.36%)
Aug 21, 2014 7.548 7.590 7.425 7.583 649,452 +0.07(+0.91%)
Aug 20, 2014 7.459 7.541 7.356 7.514 765,867 +0.03(+0.37%)
Aug 19, 2014 7.555 7.555 7.459 7.486 965,692 -0.01(-0.09%)
Aug 18, 2014 7.383 7.548 7.383 7.493 998,469 +0.14(+1.96%)
Aug 15, 2014 7.342 7.521 7.266 7.349 1,511,332 +0.11(+1.52%)
Aug 14, 2014 7.005 7.273 6.964 7.239 1,344,344 +0.29(+4.15%)
Aug 13, 2014 6.936 7.033 6.902 6.950 916,316 +0.03(+0.40%)
Aug 12, 2014 6.758 6.971 6.737 6.923 1,739,314 +0.14(+2.13%)
Aug 11, 2014 6.655 6.888 6.655 6.778 1,701,203 +0.14(+2.18%)
Aug 08, 2014 6.497 6.634 6.483 6.634 500,603 +0.14(+2.22%)
Aug 07, 2014 6.510 6.538 6.490 6.490 785,401 +0.00(+0.00%)
Aug 06, 2014 6.483 6.531 6.428 6.490 761,384 +0.00(+0.00%)
Aug 05, 2014 6.497 6.538 6.428 6.490 1,036,611 -0.03(-0.42%)
Aug 04, 2014 6.613 6.675 6.476 6.517 1,240,662 -0.10(-1.46%)
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.