Diana Shipping Inc $10.00

down -0.01


23/7/2014 04:04 PM  |  NYSE : DSX  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSX historical data

Date Open High Low Close Volume
7/22/201410.2110.2310.0010.01637,398
7/21/201410.2510.2510.0610.15690,610
7/18/201410.1510.3010.0410.28332,838
7/17/201410.0910.2710.0710.10859,862
7/16/201410.1310.149.8910.11964,269
7/15/201410.1210.1810.0310.09403,411
7/14/201410.2710.2710.0810.14555,966
7/11/201410.2310.239.9110.14644,201
7/10/201410.2910.3110.1810.20584,729
7/9/201410.4810.5610.3910.40243,084
7/8/201410.7310.7310.2310.47663,685
7/7/201411.0811.0810.7210.73628,420
7/3/201411.1311.2011.0911.13251,378
7/2/201411.1211.3211.0711.09361,482
7/1/201410.9211.1010.9211.09592,979
6/30/201410.8610.9310.7710.89471,565
6/27/201411.0011.0410.8310.86439,170
6/26/201410.9911.0410.9011.00181,367
6/25/201411.0411.1410.9810.99491,991
6/24/201411.2611.2911.0511.07442,152
6/23/201411.3811.4611.1511.21652,510
6/20/201411.7111.7511.4111.47410,178
6/19/201411.9011.9311.6711.71509,184
6/18/201412.2012.2011.7811.92550,957
6/17/201411.8912.1911.7612.19788,803
6/16/201411.4611.9311.4211.93988,938
6/13/201411.3911.6011.3311.44815,921
6/12/201411.8311.9111.3111.36713,595
6/11/201411.9411.9611.7311.85547,464
6/10/201411.5111.8711.4311.80497,323
6/9/201411.4511.5811.4311.50686,900
6/6/201411.5911.5911.3611.46426,999
6/5/201411.3111.5611.2011.55366,569
6/4/201410.8111.3210.7811.32455,910
6/3/201410.8310.9210.6910.87216,289
6/2/201410.9010.9110.6410.87314,305
5/30/201411.0511.0510.7810.90277,802
5/29/201411.1511.1511.0011.06201,921
5/28/201411.1111.2111.0511.11190,705
5/27/201411.3311.4411.1411.17243,233
5/23/201411.0511.4411.0111.32562,967
5/22/201410.9611.1510.9411.07296,700
5/21/201410.8311.0110.8310.97348,435
5/20/201410.9511.0510.7710.83383,747
5/19/201410.8511.1210.8510.95397,257
5/16/201410.7410.9310.7110.92295,228
5/15/201411.2011.2010.4610.82840,282
5/14/201411.1011.3211.0011.07526,648
5/13/201410.9511.0910.8711.08544,113
5/12/201410.8511.0310.7910.93757,069
5/9/201410.6310.8010.5610.74389,444
5/8/201411.0511.0710.6610.68595,108
5/7/201411.2011.2810.9811.00621,422
5/6/201411.1911.3711.1111.20322,318
5/5/201411.3411.3811.1411.22421,716
5/2/201411.4811.7811.4111.42491,013
5/1/201411.2911.6711.2511.46501,716
4/30/201411.2511.3210.9611.26596,616
4/29/201411.3611.4711.1611.27419,083
4/28/201411.5811.6611.2111.28666,228
4/25/201411.8011.8811.5611.60359,650
4/24/201411.9211.9611.7811.85494,743
4/23/201411.9712.1511.8511.86394,568
4/22/201411.7612.0311.7211.92513,656
4/21/201411.8211.8711.6511.72199,645
4/17/201411.6111.9411.5211.79367,895
4/16/201411.6111.7311.4911.65566,306
4/15/201411.8411.8411.4111.54743,325
4/14/201411.5311.7111.4411.69512,945
4/11/201411.6711.6811.2611.45524,947
4/10/201411.9712.0911.7011.76460,846
4/9/201411.7612.0611.7612.02552,084
4/8/201411.6711.8611.6211.75379,331
4/7/201411.9612.1211.6311.73824,221
4/4/201411.9012.2311.8612.13673,804
4/3/201412.1412.3211.8511.851,174,495
4/2/201412.2512.3112.0912.10461,830
4/1/201411.9812.3211.9812.26639,895
3/31/201412.0712.2711.8111.991,114,697
3/28/201411.8412.0511.8012.02560,458
3/27/201411.7111.9111.5611.78598,721
3/26/201412.1112.2111.6511.75671,631
3/25/201412.1512.3811.9512.00690,956
3/24/201412.4812.5111.9012.10769,973
3/21/201412.2812.4612.2112.43727,501
3/20/201412.4612.4912.0912.17557,677
3/19/201412.5212.7712.3512.50412,629
3/18/201412.3212.6912.3112.49738,708
3/17/201412.4012.5312.2912.33267,704
3/14/201412.3912.6112.3012.34357,806
3/13/201412.7212.8812.2612.46634,533
3/12/201412.7212.7712.5012.69495,237
3/11/201413.3413.4012.7712.82620,870
3/10/201413.4313.4813.2713.35967,512
3/7/201413.5613.7413.4113.54888,725
3/6/201413.7713.9313.3313.451,090,808
3/5/201413.4013.7413.3613.551,009,058
3/4/201413.1113.5413.1013.351,699,815
3/3/201412.8513.0512.7812.99523,083
2/28/201412.6513.0712.6113.021,341,235
Trading Center