Diana Shipping Inc (NY: DSX )

2.405 +0.015 (+0.63%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.