Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.875 +0.005 (+0.17%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 12, 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 6.557 6.706 6.502 6.604 1,582,423 -0.01(-0.20%)
Jul 30, 2014 6.563 6.624 6.347 6.618 2,828,514 +0.39(+6.20%)
Jul 29, 2014 6.496 6.496 5.981 6.231 4,203,073 -0.33(-5.06%)
Jul 28, 2014 6.739 6.767 6.557 6.563 1,428,951 -0.20(-2.91%)
Jul 25, 2014 6.773 6.794 6.665 6.760 596,520 -0.05(-0.70%)
Jul 24, 2014 6.800 6.855 6.767 6.807 374,038 +0.03(+0.50%)
Jul 23, 2014 6.739 6.807 6.651 6.773 1,099,658 -0.01(-0.10%)
Jul 22, 2014 6.916 6.929 6.773 6.780 941,045 -0.09(-1.38%)
Jul 21, 2014 6.943 6.943 6.814 6.875 1,019,607 -0.09(-1.26%)
Jul 18, 2014 6.875 6.976 6.800 6.963 491,397 +0.12(+1.78%)
Jul 17, 2014 6.834 6.956 6.821 6.841 1,269,488 -0.01(-0.10%)
Jul 16, 2014 6.861 6.868 6.699 6.848 1,423,486 +0.01(+0.20%)
Jul 15, 2014 6.855 6.897 6.793 6.834 595,590 -0.03(-0.49%)
Jul 14, 2014 6.956 6.956 6.827 6.868 820,820 +0.00(+0.00%)
Jul 11, 2014 6.929 6.929 6.712 6.868 951,089 -0.04(-0.59%)
Jul 10, 2014 6.970 6.983 6.895 6.909 863,286 -0.14(-1.92%)
Jul 09, 2014 7.098 7.150 7.037 7.044 358,885 -0.05(-0.67%)
Jul 08, 2014 7.268 7.268 6.930 7.092 979,855 -0.18(-2.42%)
Jul 07, 2014 7.505 7.505 7.261 7.268 927,790 -0.27(-3.59%)
Jul 03, 2014 7.539 7.539 7.539 7.539 371,163 +0.03(+0.36%)
Jul 02, 2014 7.532 7.664 7.498 7.512 533,687 +0.00(+0.00%)
Jul 01, 2014 7.396 7.518 7.396 7.512 875,466 +0.14(+1.84%)
Jun 30, 2014 7.356 7.403 7.295 7.376 696,212 +0.02(+0.28%)
Jun 27, 2014 7.451 7.478 7.335 7.356 648,384 -0.09(-1.27%)
Jun 26, 2014 7.444 7.478 7.383 7.451 267,767 +0.01(+0.09%)
Jun 25, 2014 7.478 7.545 7.437 7.444 726,368 -0.05(-0.72%)
Jun 24, 2014 7.627 7.647 7.484 7.498 652,787 -0.09(-1.25%)
Jun 23, 2014 7.708 7.762 7.552 7.593 963,356 -0.18(-2.27%)
Jun 20, 2014 7.932 7.959 7.725 7.769 605,581 -0.16(-2.05%)
Jun 19, 2014 8.060 8.081 7.904 7.932 751,752 -0.14(-1.76%)
Jun 18, 2014 8.263 8.263 7.979 8.074 813,425 -0.18(-2.21%)
Jun 17, 2014 8.053 8.257 7.965 8.257 1,163,101 +0.18(+2.18%)
Jun 16, 2014 7.762 8.081 7.735 8.081 1,459,907 +0.33(+4.28%)
Jun 13, 2014 7.715 7.857 7.674 7.749 1,204,614 +0.05(+0.70%)
Jun 12, 2014 8.013 8.067 7.661 7.694 1,053,542 -0.33(-4.14%)
Jun 11, 2014 8.087 8.101 7.945 8.026 808,120 +0.03(+0.42%)
Jun 10, 2014 7.796 8.040 7.742 7.992 734,240 +0.23(+2.97%)
Jun 06, 2014 7.850 7.850 7.701 7.762 630,415 -0.06(-0.78%)
Jun 05, 2014 7.661 7.830 7.586 7.823 541,197 +0.16(+2.03%)
Jun 04, 2014 7.322 7.667 7.302 7.667 673,099 +0.30(+4.14%)
Jun 03, 2014 7.335 7.396 7.241 7.363 319,326 +0.00(+0.00%)
Jun 02, 2014 7.383 7.390 7.207 7.363 464,035 -0.02(-0.28%)
May 30, 2014 7.484 7.484 7.298 7.383 410,143 -0.11(-1.45%)
May 29, 2014 7.552 7.552 7.451 7.491 298,113 -0.03(-0.45%)
May 28, 2014 7.525 7.593 7.484 7.525 281,554 -0.04(-0.54%)
May 27, 2014 7.674 7.749 7.545 7.566 359,105 -0.10(-1.33%)
May 23, 2014 7.484 7.667 7.667 7.667 831,205 +0.18(+2.44%)
May 22, 2014 7.424 7.552 7.407 7.484 328,902 +0.05(+0.73%)
May 21, 2014 7.335 7.457 7.335 7.430 513,686 +0.09(+1.29%)
May 20, 2014 7.417 7.484 7.295 7.335 566,558 -0.08(-1.10%)
May 19, 2014 7.349 7.532 7.349 7.417 586,504 +0.02(+0.27%)
May 16, 2014 7.275 7.403 7.254 7.396 435,870 +0.07(+0.92%)
May 15, 2014 7.586 7.586 7.085 7.329 1,240,581 -0.17(-2.26%)
May 14, 2014 7.518 7.667 7.451 7.498 777,536 -0.01(-0.09%)
May 13, 2014 7.417 7.512 7.359 7.505 803,321 +0.10(+1.37%)
May 12, 2014 7.349 7.471 7.308 7.403 1,117,726 +0.13(+1.77%)
May 09, 2014 7.200 7.315 7.153 7.275 574,969 +0.04(+0.56%)
May 08, 2014 7.484 7.498 7.220 7.234 878,609 -0.22(-2.91%)
May 07, 2014 7.586 7.640 7.437 7.451 917,459 -0.14(-1.79%)
May 06, 2014 7.579 7.701 7.525 7.586 475,865 -0.01(-0.18%)
May 05, 2014 7.681 7.708 7.545 7.600 622,615 -0.14(-1.75%)
May 02, 2014 7.776 7.979 7.725 7.735 724,924 -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.