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

Diana Shipping Inc (NY: DSX )

2.535 -0.015 (-0.59%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 27, 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 (%)
Nov 28, 2014 5.258 5.265 5.121 5.121 651,607 -0.15(-2.86%)
Nov 26, 2014 5.312 5.271 5.271 5.271 1,131,769 -0.03(-0.65%)
Nov 25, 2014 5.764 5.908 5.244 5.306 2,392,875 -0.09(-1.65%)
Nov 24, 2014 5.326 5.432 5.285 5.395 1,130,778 +0.06(+1.16%)
Nov 21, 2014 5.463 5.545 5.306 5.333 621,840 -0.03(-0.64%)
Nov 20, 2014 5.271 5.391 5.271 5.367 479,782 +0.08(+1.55%)
Nov 19, 2014 5.340 5.340 5.223 5.285 667,399 -0.05(-1.03%)
Nov 18, 2014 5.354 5.429 5.326 5.340 629,234 -0.01(-0.26%)
Nov 17, 2014 5.436 5.470 5.312 5.354 849,481 -0.09(-1.64%)
Nov 14, 2014 5.367 5.490 5.340 5.443 829,415 +0.09(+1.66%)
Nov 13, 2014 5.525 5.559 5.319 5.354 1,047,197 -0.18(-3.22%)
Nov 12, 2014 5.422 5.559 5.395 5.532 642,759 +0.08(+1.38%)
Nov 11, 2014 5.463 5.552 5.381 5.456 640,255 -0.06(-1.12%)
Nov 10, 2014 5.573 5.703 5.504 5.518 367,588 -0.02(-0.37%)
Nov 07, 2014 5.532 5.648 5.497 5.538 935,723 +0.00(+0.00%)
Nov 06, 2014 5.477 5.620 5.470 5.538 627,680 +0.05(+0.87%)
Nov 05, 2014 5.545 5.627 5.490 5.490 703,062 -0.07(-1.23%)
Nov 04, 2014 5.751 5.833 5.552 5.559 674,920 -0.27(-4.58%)
Nov 03, 2014 5.778 5.901 5.737 5.826 590,835 +0.04(+0.71%)
Oct 31, 2014 5.833 5.929 5.701 5.785 629,379 +0.01(+0.12%)
Oct 30, 2014 5.887 5.935 5.751 5.778 547,425 -0.14(-2.31%)
Oct 29, 2014 5.894 5.901 5.792 5.915 924,876 +0.02(+0.35%)
Oct 28, 2014 5.614 5.894 5.552 5.894 1,024,999 +0.33(+5.90%)
Oct 27, 2014 5.682 5.929 5.929 5.566 2,083,435 -0.36(-6.12%)
Oct 24, 2014 6.024 6.038 5.792 5.929 1,153,704 -0.08(-1.37%)
Oct 23, 2014 6.011 6.134 5.929 6.011 831,548 +0.10(+1.62%)
Oct 22, 2014 6.230 6.285 5.907 5.915 953,276 -0.27(-4.32%)
Oct 21, 2014 6.024 6.209 6.024 6.182 933,084 +0.31(+5.37%)
Oct 20, 2014 5.675 5.976 5.675 5.867 1,444,453 +0.19(+3.38%)
Oct 17, 2014 5.853 5.935 5.648 5.675 614,907 -0.12(-2.01%)
Oct 16, 2014 5.504 5.867 5.504 5.792 1,125,477 +0.14(+2.55%)
Oct 15, 2014 5.490 5.658 5.299 5.648 1,318,557 +0.07(+1.23%)
Oct 14, 2014 5.532 5.614 5.443 5.579 1,489,718 +0.08(+1.37%)
Oct 13, 2014 5.559 5.641 5.477 5.504 1,436,933 -0.07(-1.23%)
Oct 10, 2014 5.634 5.744 5.484 5.573 1,118,403 -0.11(-1.93%)
Oct 09, 2014 5.887 5.887 5.648 5.682 1,365,382 -0.23(-3.82%)
Oct 08, 2014 5.894 5.935 5.723 5.908 1,321,543 +0.01(+0.23%)
Oct 07, 2014 5.990 5.997 5.812 5.894 1,406,766 -0.10(-1.60%)
Oct 06, 2014 5.833 6.021 5.704 5.990 1,599,998 +0.17(+2.94%)
Oct 03, 2014 5.792 5.963 5.764 5.819 1,670,481 -0.10(-1.73%)
Oct 02, 2014 5.963 6.000 5.792 5.922 1,662,809 -0.02(-0.35%)
Oct 01, 2014 6.141 6.154 5.942 5.942 1,287,346 -0.18(-2.91%)
Sep 30, 2014 6.285 6.312 6.113 6.120 961,080 -0.18(-2.93%)
Sep 29, 2014 6.202 6.343 6.196 6.305 758,694 +0.05(+0.77%)
Sep 26, 2014 6.182 6.291 6.141 6.257 851,275 +0.10(+1.67%)
Sep 25, 2014 6.250 6.312 6.107 6.154 1,280,877 -0.12(-1.86%)
Sep 24, 2014 6.702 6.730 6.216 6.271 3,445,505 -0.40(-5.95%)
Sep 23, 2014 6.661 6.901 6.545 6.668 2,132,311 -0.01(-0.10%)
Sep 22, 2014 7.024 7.024 6.647 6.675 1,956,308 -0.34(-4.88%)
Sep 19, 2014 6.983 7.086 6.935 7.017 1,227,465 +0.03(+0.49%)
Sep 18, 2014 7.175 7.175 6.894 6.983 1,117,378 -0.18(-2.58%)
Sep 17, 2014 7.092 7.195 7.065 7.168 987,139 +0.11(+1.55%)
Sep 16, 2014 7.010 7.133 6.942 7.058 1,167,717 +0.19(+2.79%)
Sep 15, 2014 6.901 6.921 6.798 6.866 576,401 -0.05(-0.69%)
Sep 12, 2014 7.065 7.127 6.908 6.914 599,517 -0.19(-2.70%)
Sep 11, 2014 7.038 7.147 7.017 7.106 347,383 +0.03(+0.48%)
Sep 10, 2014 6.997 7.086 6.887 7.072 710,302 +0.07(+0.98%)
Sep 09, 2014 7.133 7.161 6.997 7.003 796,299 -0.16(-2.20%)
Sep 08, 2014 7.086 7.216 7.031 7.161 786,626 +0.08(+1.06%)
Sep 05, 2014 7.072 7.113 7.017 7.086 706,927 -0.01(-0.19%)
Sep 04, 2014 7.175 7.282 7.079 7.099 919,603 -0.05(-0.67%)
Sep 03, 2014 7.298 7.366 7.147 7.147 632,807 -0.12(-1.60%)
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.