$2.23 -0.22 (%) Diana Shipping Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSX historical data

Date Open High Low Close Volume
6/24/20162.172.312.172.23459,210
6/23/20162.322.452.282.45257,318
6/22/20162.282.472.252.26219,150
6/21/20162.312.312.212.28155,138
6/20/20162.452.482.302.33222,712
6/17/20162.182.372.182.37468,336
6/16/20162.202.202.112.16268,825
6/15/20162.242.302.172.23368,671
6/14/20162.312.352.212.23492,716
6/13/20162.372.392.302.31285,458
6/10/20162.572.572.352.37336,203
6/9/20162.552.612.492.57308,569
6/8/20162.502.602.502.59288,373
6/7/20162.622.732.452.46577,188
6/6/20162.422.722.422.59406,781
6/3/20162.472.472.352.40291,423
6/2/20162.522.532.392.40356,524
6/1/20162.572.582.462.55398,758
5/31/20162.542.732.532.61773,298
5/27/20162.342.562.282.55545,486
5/26/20162.302.352.252.28575,033
5/25/20162.322.352.262.30461,155
5/24/20162.382.382.252.28480,122
5/23/20162.352.442.252.30983,543
5/20/20162.492.492.332.34435,192
5/19/20162.402.452.332.45672,709
5/18/20162.552.642.412.42906,338
5/17/20162.722.872.642.68663,353
5/16/20162.692.852.632.72496,135
5/13/20162.812.862.712.72339,647
5/12/20163.033.102.762.81541,734
5/11/20163.013.182.963.07340,718
5/10/20162.983.182.953.08360,913
5/9/20162.903.052.832.94502,905
5/6/20162.953.082.932.95311,474
5/5/20163.203.262.962.96535,099
5/4/20163.173.273.123.18333,479
5/3/20163.363.373.093.21709,361
5/2/20163.453.593.283.45761,085
4/29/20163.643.803.373.461,160,826
4/28/20163.113.693.033.422,066,264
4/27/20163.003.203.003.13801,252
4/26/20162.843.002.772.95554,334
4/25/20163.143.142.772.84688,005
4/22/20163.023.172.993.00984,274
4/21/20163.203.372.962.97883,041
4/20/20163.363.373.123.142,955,665
4/19/20163.143.393.103.31486,617
4/18/20163.053.263.043.13598,202
4/15/20163.013.153.003.07501,936
4/14/20163.073.132.993.02402,478
4/13/20162.883.092.823.04461,429
4/12/20163.053.072.782.86623,084
4/11/20163.013.212.983.02928,349
4/8/20162.573.102.523.001,636,533
4/7/20162.452.612.422.52756,539
4/6/20162.262.452.172.412,485,796
4/5/20162.322.382.222.25940,780
4/4/20162.582.602.312.341,291,221
4/1/20162.662.672.502.54441,450
3/31/20162.522.832.522.67869,919
3/30/20162.312.532.222.50595,802
3/29/20162.302.342.162.29262,571
3/28/20162.332.422.182.26237,870
3/24/20162.262.342.152.25385,723
3/23/20162.492.552.262.29489,946
3/22/20162.582.622.502.52342,510
3/21/20162.762.792.572.58267,243
3/18/20162.692.782.562.78679,682
3/17/20162.682.722.532.65544,853
3/16/20162.662.672.552.66402,427
3/15/20162.632.752.442.63372,839
3/14/20162.602.742.552.65392,652
3/11/20162.602.752.502.65409,350
3/10/20162.782.852.452.57673,764
3/9/20163.003.012.702.721,015,383
3/8/20163.523.563.023.25931,152
3/7/20162.953.702.923.492,012,373
3/4/20162.703.182.662.842,281,858
3/3/20162.382.762.382.671,122,863
3/2/20162.552.762.352.41610,868
3/1/20162.532.692.502.57474,025
2/29/20162.392.542.392.53156,387
2/26/20162.362.482.322.45205,142
2/25/20162.282.332.192.27167,498
2/24/20162.272.312.112.21237,894
2/23/20162.602.602.262.26306,944
2/22/20162.402.622.362.53480,874
2/19/20162.252.372.122.32274,378
2/18/20162.442.472.192.25238,795
2/17/20162.462.552.302.37614,313
2/16/20162.332.452.282.44483,718
2/12/20162.002.281.952.25638,279
2/11/20162.072.121.962.02611,586
2/10/20162.252.252.052.11449,083
2/9/20162.402.402.082.201,279,227
2/8/20162.682.702.392.50815,549
2/5/20162.612.712.502.66350,586
2/4/20162.602.932.552.581,549,709
2/3/20162.412.492.222.46527,168
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center