Skip to main content

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.192 6.219 6.023 6.030 975,458 -0.18(-2.93%)
Sep 29, 2014 6.111 6.249 6.104 6.212 770,044 +0.05(+0.77%)
Sep 26, 2014 6.091 6.199 6.050 6.165 864,010 +0.10(+1.67%)
Sep 25, 2014 6.158 6.219 6.017 6.064 1,300,039 -0.11(-1.86%)
Sep 24, 2014 6.603 6.630 6.124 6.178 3,497,050 -0.39(-5.95%)
Sep 23, 2014 6.563 6.799 6.448 6.570 2,164,211 -0.01(-0.10%)
Sep 22, 2014 6.920 6.920 6.549 6.576 1,985,575 -0.34(-4.88%)
Sep 19, 2014 6.880 6.981 6.833 6.914 1,245,828 +0.03(+0.49%)
Sep 18, 2014 7.069 7.069 6.792 6.880 1,134,094 -0.18(-2.58%)
Sep 17, 2014 6.988 7.089 6.961 7.062 1,001,907 +0.11(+1.55%)
Sep 16, 2014 6.907 7.028 6.839 6.954 1,185,186 +0.19(+2.79%)
Sep 15, 2014 6.799 6.819 6.698 6.765 585,024 -0.05(-0.69%)
Sep 12, 2014 6.961 7.022 6.806 6.812 608,486 -0.19(-2.70%)
Sep 11, 2014 6.934 7.042 6.914 7.001 352,580 +0.03(+0.48%)
Sep 10, 2014 6.893 6.981 6.785 6.968 720,928 +0.07(+0.98%)
Sep 09, 2014 7.028 7.055 6.893 6.900 808,212 -0.16(-2.20%)
Sep 08, 2014 6.981 7.109 6.927 7.055 798,394 +0.07(+1.06%)
Sep 05, 2014 6.968 7.008 6.914 6.981 717,503 -0.01(-0.19%)
Sep 04, 2014 7.069 7.175 6.974 6.995 933,360 -0.05(-0.67%)
Sep 03, 2014 7.190 7.258 7.042 7.042 642,274 -0.11(-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.