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

Diana Shipping Inc (NY: DSX )

2.890 -0.020 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2014 8.532 8.816 8.505 8.782 1,988,484 +0.22(+2.60%)
Feb 27, 2014 8.411 8.607 8.330 8.559 755,613 +0.20(+2.42%)
Feb 26, 2014 8.371 8.485 8.337 8.357 981,047 -0.09(-1.04%)
Feb 25, 2014 8.472 8.499 8.404 8.445 715,395 -0.01(-0.16%)
Feb 24, 2014 8.188 8.600 8.188 8.458 1,906,401 +0.27(+3.29%)
Feb 21, 2014 8.242 8.317 8.168 8.188 643,926 +0.00(+0.00%)
Feb 20, 2014 8.013 8.236 8.000 8.188 1,091,227 +0.16(+2.02%)
Feb 19, 2014 8.317 8.371 8.020 8.027 1,733,501 -0.38(-4.57%)
Feb 18, 2014 8.222 8.715 8.175 8.411 2,536,973 -0.15(-1.73%)
Feb 14, 2014 8.566 8.559 8.559 8.559 1,884,058 -0.01(-0.08%)
Feb 13, 2014 8.593 8.640 8.478 8.566 1,256,685 -0.13(-1.47%)
Feb 12, 2014 8.836 8.849 8.654 8.694 1,805,357 -0.12(-1.38%)
Feb 11, 2014 8.519 8.876 8.512 8.816 2,369,697 +0.28(+3.32%)
Feb 10, 2014 8.512 8.546 8.357 8.532 770,327 +0.01(+0.16%)
Feb 07, 2014 8.492 8.586 8.401 8.519 1,201,556 +0.10(+1.20%)
Feb 06, 2014 8.384 8.480 8.337 8.418 812,007 +0.05(+0.65%)
Feb 05, 2014 8.323 8.431 8.107 8.364 1,866,961 +0.04(+0.49%)
Feb 04, 2014 8.006 8.337 7.946 8.323 1,546,781 +0.27(+3.35%)
Feb 03, 2014 8.357 8.586 8.020 8.054 2,713,732 -0.18(-2.21%)
Jan 31, 2014 8.101 8.344 8.094 8.236 1,333,665 +0.13(+1.58%)
Jan 30, 2014 8.175 8.209 8.107 8.107 670,651 +0.02(+0.25%)
Jan 29, 2014 7.966 8.202 7.851 8.087 1,056,066 -0.01(-0.08%)
Jan 28, 2014 7.973 8.182 7.966 8.094 1,546,023 +0.26(+3.36%)
Jan 27, 2014 8.033 8.033 7.787 7.831 2,071,650 -0.01(-0.09%)
Jan 24, 2014 8.357 8.357 7.824 7.838 4,568,368 -0.63(-7.41%)
Jan 23, 2014 8.600 8.661 8.351 8.465 2,364,680 -0.20(-2.26%)
Jan 22, 2014 8.849 8.876 8.593 8.661 1,113,922 -0.18(-1.98%)
Jan 21, 2014 8.870 8.944 8.735 8.836 1,413,035 -0.01(-0.15%)
Jan 17, 2014 8.971 8.849 8.849 8.849 2,633,501 -0.11(-1.20%)
Jan 16, 2014 8.775 9.025 8.715 8.957 3,841,954 +0.39(+4.57%)
Jan 15, 2014 8.290 8.627 8.276 8.566 1,947,711 +0.27(+3.25%)
Jan 14, 2014 8.229 8.391 8.121 8.296 1,540,817 +0.10(+1.23%)
Jan 13, 2014 8.431 8.499 8.141 8.195 2,192,457 -0.02(-0.25%)
Jan 10, 2014 8.229 8.241 8.027 8.215 1,884,552 -0.13(-1.62%)
Jan 09, 2014 8.553 8.573 8.249 8.350 1,690,950 -0.27(-3.13%)
Jan 08, 2014 8.553 8.684 8.465 8.620 1,029,061 +0.02(+0.24%)
Jan 07, 2014 8.796 8.910 8.566 8.600 1,521,897 -0.20(-2.22%)
Jan 06, 2014 8.984 9.045 8.769 8.796 1,145,781 -0.18(-2.03%)
Jan 03, 2014 9.005 9.005 8.843 8.978 873,400 +0.01(+0.08%)
Jan 02, 2014 8.883 8.971 8.667 8.971 1,706,296 +0.01(+0.08%)
Dec 31, 2013 8.809 8.964 8.964 8.964 1,238,100 +0.20(+2.31%)
Dec 30, 2013 9.106 9.106 8.735 8.762 2,173,871 -0.32(-3.56%)
Dec 27, 2013 9.342 9.376 8.944 9.086 1,696,401 -0.11(-1.25%)
Dec 26, 2013 9.099 9.392 9.059 9.200 1,999,006 +0.12(+1.34%)
Dec 24, 2013 9.018 9.119 8.978 9.079 586,713 +0.07(+0.82%)
Dec 23, 2013 8.971 9.018 8.829 9.005 1,369,201 +0.07(+0.75%)
Dec 20, 2013 8.836 9.052 8.836 8.937 2,023,272 +0.17(+1.92%)
Dec 19, 2013 8.553 8.917 8.539 8.769 3,370,552 +0.24(+2.85%)
Dec 18, 2013 8.202 8.526 8.202 8.526 2,972,829 +0.32(+3.95%)
Dec 17, 2013 8.161 8.215 8.047 8.202 1,114,201 -0.01(-0.16%)
Dec 16, 2013 8.418 8.431 8.188 8.215 1,411,153 -0.06(-0.73%)
Dec 13, 2013 7.730 8.290 7.723 8.276 3,347,334 +0.76(+10.14%)
Dec 12, 2013 7.602 7.723 7.494 7.514 565,244 -0.09(-1.15%)
Dec 11, 2013 7.696 7.757 7.561 7.602 571,481 -0.09(-1.14%)
Dec 10, 2013 7.703 7.790 7.629 7.689 723,183 -0.10(-1.30%)
Dec 09, 2013 7.730 7.790 7.676 7.790 861,309 +0.07(+0.87%)
Dec 06, 2013 7.925 7.925 7.710 7.723 545,975 -0.16(-1.97%)
Dec 05, 2013 7.750 7.939 7.743 7.878 1,102,029 +0.16(+2.01%)
Dec 04, 2013 7.575 7.757 7.548 7.723 776,234 +0.09(+1.24%)
Dec 03, 2013 7.683 7.723 7.568 7.629 1,020,539 -0.06(-0.79%)
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.